Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.868	8.939	8.797	8.917	1,983,336	+0.13(+1.46%)
Jan 28, 2005	8.926	8.926	8.730	8.789	2,528,111	-0.10(-1.15%)
Jan 27, 2005	8.934	9.012	8.820	8.891	1,418,268	-0.08(-0.85%)
Jan 26, 2005	8.995	9.012	8.879	8.967	1,240,875	+0.05(+0.52%)
Jan 25, 2005	8.863	9.074	8.839	8.920	1,199,586	+0.08(+0.94%)
Jan 24, 2005	8.915	9.012	8.832	8.837	1,006,414	-0.06(-0.72%)
Jan 21, 2005	8.938	9.055	8.877	8.901	1,472,339	-0.03(-0.37%)
Jan 20, 2005	8.971	9.114	8.913	8.934	1,260,564	-0.05(-0.56%)
Jan 19, 2005	9.073	9.137	8.938	8.984	1,444,241	-0.07(-0.75%)
Jan 18, 2005	8.990	9.081	8.929	9.052	1,541,299	+0.05(+0.52%)
Jan 14, 2005	9.009	9.064	8.919	9.005	2,503,594	-0.01(-0.10%)
Jan 13, 2005	9.213	9.229	9.007	9.014	2,814,982	-0.24(-2.55%)
Jan 12, 2005	9.540	9.547	9.187	9.249	2,876,717	-0.31(-3.24%)
Jan 11, 2005	9.528	9.599	9.525	9.559	1,511,292	-0.02(-0.18%)
Jan 10, 2005	9.398	9.644	9.393	9.577	2,073,425	+0.16(+1.65%)
Jan 07, 2005	9.592	9.658	9.421	9.421	1,715,527	-0.13(-1.34%)
Jan 06, 2005	9.551	9.710	9.542	9.549	2,263,554	-0.00(-0.02%)
Jan 05, 2005	9.435	9.670	9.435	9.551	2,229,007	+0.08(+0.90%)
Jan 04, 2005	9.596	9.651	9.429	9.466	2,430,530	-0.04(-0.44%)
Jan 03, 2005	9.703	9.713	9.454	9.507	2,834,374	-0.11(-1.10%)
Dec 31, 2004	9.696	9.696	9.589	9.613	904,450	-0.12(-1.23%)
Dec 30, 2004	9.700	9.758	9.700	9.732	1,285,636	+0.00(+0.00%)
Dec 29, 2004	9.642	9.764	9.639	9.732	1,567,771	-0.03(-0.28%)
Dec 28, 2004	9.603	9.760	9.549	9.760	1,430,602	+0.23(+2.36%)
Dec 27, 2004	9.642	9.677	9.459	9.535	1,667,110	-0.10(-1.01%)
Dec 23, 2004	9.601	9.696	9.592	9.632	1,109,770	-0.01(-0.07%)
Dec 22, 2004	9.597	9.672	9.526	9.639	1,026,891	+0.08(+0.80%)
Dec 21, 2004	9.462	9.670	9.462	9.563	1,705,518	+0.10(+1.06%)
Dec 20, 2004	9.490	9.513	9.393	9.462	1,181,387	+0.04(+0.39%)
Dec 17, 2004	9.474	9.523	9.407	9.426	1,488,935	+0.05(+0.54%)
Dec 16, 2004	9.442	9.461	9.320	9.376	998,880	-0.07(-0.70%)
Dec 15, 2004	9.495	9.523	9.355	9.442	1,021,404	-0.08(-0.87%)
Dec 14, 2004	9.319	9.530	9.305	9.525	1,329,818	+0.18(+1.96%)
Dec 13, 2004	9.211	9.343	9.194	9.341	769,302	+0.13(+1.41%)
Dec 10, 2004	9.351	9.351	9.151	9.211	907,337	-0.16(-1.74%)
Dec 09, 2004	9.419	9.445	9.269	9.374	1,123,054	-0.05(-0.57%)
Dec 08, 2004	9.241	9.488	9.185	9.428	1,154,242	+0.24(+2.62%)
Dec 07, 2004	9.372	9.464	9.182	9.187	1,203,334	-0.19(-2.07%)
Dec 06, 2004	9.459	9.559	9.377	9.381	1,376,312	-0.07(-0.71%)
Dec 03, 2004	9.293	9.500	9.246	9.448	2,298,666	+0.12(+1.26%)
Dec 02, 2004	9.436	9.447	9.281	9.331	1,424,537	-0.10(-1.10%)
Dec 01, 2004	9.231	9.532	9.218	9.435	2,084,104	+0.13(+1.38%)
Nov 30, 2004	9.194	9.315	9.139	9.306	1,488,935	+0.09(+1.01%)
Nov 29, 2004	9.152	9.237	9.116	9.213	1,217,195	+0.07(+0.76%)
Nov 26, 2004	9.249	9.261	9.140	9.144	377,143	-0.10(-1.03%)
Nov 24, 2004	9.184	9.286	9.165	9.239	1,116,412	+0.10(+1.12%)
Nov 23, 2004	9.055	9.152	8.969	9.137	1,257,913	+0.03(+0.36%)
Nov 22, 2004	8.953	9.128	8.917	9.104	1,672,308	+0.14(+1.58%)
Nov 19, 2004	9.081	9.109	8.887	8.962	1,409,521	-0.11(-1.20%)
Nov 18, 2004	9.057	9.119	9.033	9.071	1,024,870	-0.00(-0.02%)
Nov 17, 2004	8.882	9.189	8.882	9.073	1,343,680	+0.15(+1.67%)
Nov 16, 2004	8.978	9.023	8.874	8.924	2,119,047	-0.09(-1.02%)
Nov 15, 2004	9.177	9.201	8.946	9.016	2,748,870	-0.42(-4.44%)
Nov 12, 2004	9.431	9.435	9.268	9.435	1,809,766	-0.10(-1.02%)
Nov 11, 2004	9.445	9.566	9.393	9.532	1,469,009	+0.10(+1.06%)
Nov 10, 2004	9.455	9.497	9.377	9.431	1,560,840	-0.02(-0.20%)
Nov 09, 2004	9.523	9.523	9.383	9.450	1,765,294	-0.04(-0.46%)
Nov 08, 2004	9.521	9.523	9.398	9.493	1,512,614	-0.01(-0.05%)
Nov 05, 2004	9.436	9.587	9.426	9.499	1,658,158	+0.09(+0.99%)
Nov 04, 2004	9.281	9.448	9.261	9.405	2,420,241	+0.14(+1.55%)
Nov 03, 2004	9.114	9.265	9.114	9.261	1,896,688	+0.20(+2.16%)
Nov 02, 2004	9.057	9.204	8.983	9.066	3,128,323	-0.19(-2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.