Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.088	9.168	9.049	9.051	230,806	-0.02(-0.18%)
Dec 30, 2004	9.113	9.124	9.065	9.068	165,682	-0.03(-0.28%)
Dec 29, 2004	9.126	9.126	9.059	9.093	290,184	-0.03(-0.37%)
Dec 28, 2004	9.051	9.157	9.051	9.126	201,596	+0.08(+0.85%)
Dec 27, 2004	9.149	9.149	9.047	9.049	203,512	-0.10(-1.14%)
Dec 23, 2004	9.178	9.230	9.147	9.153	350,998	-0.03(-0.27%)
Dec 22, 2004	9.105	9.189	9.105	9.178	370,631	+0.05(+0.55%)
Dec 21, 2004	8.980	9.134	8.980	9.128	338,548	+0.16(+1.77%)
Dec 20, 2004	8.928	9.032	8.928	8.969	607,663	-0.01(-0.12%)
Dec 17, 2004	9.074	9.120	8.976	8.980	1,610,380	-0.10(-1.13%)
Dec 16, 2004	9.113	9.132	9.038	9.082	628,254	-0.05(-0.57%)
Dec 15, 2004	8.936	9.145	8.932	9.134	515,724	+0.18(+1.98%)
Dec 14, 2004	9.042	9.070	8.911	8.957	779,571	-0.09(-1.02%)
Dec 13, 2004	8.896	9.063	8.857	9.049	514,287	+0.06(+0.70%)
Dec 10, 2004	8.980	9.032	8.871	8.986	655,070	-0.01(-0.12%)
Dec 09, 2004	8.913	9.057	8.888	8.997	605,269	+0.06(+0.65%)
Dec 08, 2004	8.869	8.951	8.844	8.938	479,331	+0.06(+0.71%)
Dec 07, 2004	9.105	9.105	8.875	8.875	305,507	-0.23(-2.55%)
Dec 06, 2004	9.042	9.176	8.992	9.107	402,236	+0.05(+0.51%)
Dec 03, 2004	9.120	9.124	9.059	9.061	214,525	-0.06(-0.66%)
Dec 02, 2004	9.159	9.199	9.095	9.122	282,044	-0.03(-0.30%)
Dec 01, 2004	9.116	9.278	9.105	9.149	767,121	+0.06(+0.71%)
Nov 30, 2004	9.136	9.241	9.063	9.084	548,286	-0.04(-0.46%)
Nov 29, 2004	9.086	9.303	9.074	9.126	582,763	+0.06(+0.67%)
Nov 26, 2004	9.136	9.136	9.063	9.065	97,207	-0.04(-0.44%)
Nov 24, 2004	9.011	9.113	8.971	9.105	503,273	+0.10(+1.16%)
Nov 23, 2004	8.819	9.001	8.809	9.001	339,985	+0.16(+1.82%)
Nov 22, 2004	8.800	8.892	8.800	8.840	644,056	+0.06(+0.69%)
Nov 19, 2004	8.917	8.917	8.779	8.779	386,433	-0.14(-1.55%)
Nov 18, 2004	8.940	8.953	8.827	8.917	287,790	-0.00(-0.05%)
Nov 17, 2004	8.946	8.988	8.859	8.921	522,427	+0.08(+0.92%)
Nov 16, 2004	8.836	8.880	8.804	8.840	492,260	-0.03(-0.31%)
Nov 15, 2004	8.896	8.898	8.792	8.867	398,405	-0.01(-0.09%)
Nov 12, 2004	8.844	8.911	8.740	8.875	359,618	+0.04(+0.47%)
Nov 11, 2004	8.827	8.834	8.729	8.834	317,958	+0.03(+0.31%)
Nov 10, 2004	8.719	8.890	8.690	8.806	271,988	+0.07(+0.84%)
Nov 09, 2004	8.677	8.802	8.677	8.733	233,679	+0.05(+0.53%)
Nov 08, 2004	8.844	8.844	8.687	8.687	234,158	-0.13(-1.42%)
Nov 05, 2004	8.938	8.938	8.740	8.813	343,816	-0.09(-1.01%)
Nov 04, 2004	8.792	8.932	8.696	8.903	337,590	+0.08(+0.90%)
Nov 03, 2004	8.641	8.840	8.641	8.823	332,323	+0.20(+2.35%)
Nov 02, 2004	8.667	8.740	8.596	8.621	345,252	-0.07(-0.84%)
Nov 01, 2004	8.583	8.715	8.552	8.694	628,733	+0.11(+1.26%)
Oct 29, 2004	8.696	8.702	8.543	8.585	431,924	-0.13(-1.51%)
Oct 28, 2004	8.761	8.773	8.623	8.717	271,030	-0.04(-0.50%)
Oct 27, 2004	8.625	8.761	8.619	8.761	362,970	+0.14(+1.65%)
Oct 26, 2004	8.556	8.621	8.514	8.619	425,220	+0.06(+0.73%)
Oct 25, 2004	8.466	8.593	8.466	8.556	470,711	+0.08(+0.91%)
Oct 22, 2004	8.604	8.664	8.479	8.479	485,556	-0.10(-1.22%)
Oct 21, 2004	8.591	8.708	8.573	8.583	449,163	+0.01(+0.15%)
Oct 20, 2004	8.537	8.612	8.487	8.570	292,578	+0.03(+0.39%)
Oct 19, 2004	8.541	8.652	8.520	8.537	316,042	-0.01(-0.15%)
Oct 18, 2004	8.606	8.687	8.531	8.550	367,758	-0.05(-0.63%)
Oct 15, 2004	8.485	8.704	8.479	8.604	375,899	+0.13(+1.48%)
Oct 14, 2004	8.589	8.600	8.479	8.479	322,746	-0.12(-1.41%)
Oct 13, 2004	8.792	8.792	8.508	8.600	294,015	-0.19(-2.16%)
Oct 12, 2004	8.729	8.823	8.717	8.790	296,888	+0.03(+0.31%)
Oct 11, 2004	8.687	8.763	8.667	8.763	240,862	+0.09(+0.99%)
Oct 08, 2004	8.675	8.725	8.669	8.677	218,835	+0.01(+0.10%)
Oct 07, 2004	8.823	8.844	8.669	8.669	315,084	-0.12(-1.40%)
Oct 06, 2004	8.792	8.794	8.752	8.792	271,988	+0.00(+0.00%)
Oct 05, 2004	8.850	8.867	8.792	8.792	183,400	-0.04(-0.47%)
Oct 04, 2004	8.817	8.873	8.806	8.834	423,784	+0.02(+0.26%)

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.