Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.281	9.355	9.206	9.331	1,895,263	+0.13(+1.46%)
Jan 28, 2005	9.340	9.340	9.136	9.197	2,415,847	-0.11(-1.15%)
Jan 27, 2005	9.349	9.431	9.230	9.304	1,355,288	-0.08(-0.85%)
Jan 26, 2005	9.413	9.431	9.291	9.384	1,185,772	+0.05(+0.52%)
Jan 25, 2005	9.275	9.496	9.250	9.335	1,146,316	+0.09(+0.94%)
Jan 24, 2005	9.329	9.431	9.242	9.248	961,723	-0.07(-0.72%)
Jan 21, 2005	9.353	9.476	9.290	9.315	1,406,957	-0.03(-0.37%)
Jan 20, 2005	9.387	9.538	9.328	9.349	1,204,587	-0.05(-0.56%)
Jan 19, 2005	9.494	9.561	9.353	9.402	1,380,107	-0.07(-0.75%)
Jan 18, 2005	9.407	9.503	9.344	9.473	1,472,855	+0.05(+0.52%)
Jan 14, 2005	9.427	9.485	9.333	9.424	2,392,418	-0.01(-0.10%)
Jan 13, 2005	9.641	9.657	9.425	9.433	2,689,979	-0.25(-2.55%)
Jan 12, 2005	9.984	9.991	9.614	9.679	2,748,972	-0.32(-3.24%)
Jan 11, 2005	9.971	10.05	9.967	10.00	1,444,181	-0.02(-0.18%)
Jan 10, 2005	9.835	10.09	9.830	10.02	1,981,352	+0.16(+1.65%)
Jan 07, 2005	10.04	10.11	9.859	9.859	1,639,346	-0.13(-1.34%)
Jan 06, 2005	9.994	10.16	9.985	9.993	2,163,037	-0.00(-0.02%)
Jan 05, 2005	9.873	10.12	9.873	9.994	2,130,025	+0.09(+0.90%)
Jan 04, 2005	10.04	10.10	9.868	9.906	2,322,599	-0.04(-0.44%)
Jan 03, 2005	10.15	10.16	9.893	9.949	2,708,509	-0.11(-1.10%)
Dec 31, 2004	10.15	10.15	10.03	10.06	864,286	-0.12(-1.23%)
Dec 30, 2004	10.15	10.21	10.15	10.18	1,228,545	+0.00(+0.00%)
Dec 29, 2004	10.09	10.22	10.09	10.18	1,498,152	-0.03(-0.28%)
Dec 28, 2004	10.05	10.21	9.993	10.21	1,367,074	+0.24(+2.36%)
Dec 27, 2004	10.09	10.13	9.898	9.978	1,593,080	-0.10(-1.01%)
Dec 23, 2004	10.05	10.15	10.04	10.08	1,060,489	-0.01(-0.07%)
Dec 22, 2004	10.04	10.12	9.969	10.09	981,291	+0.08(+0.80%)
Dec 21, 2004	9.902	10.12	9.902	10.01	1,629,782	+0.11(+1.06%)
Dec 20, 2004	9.931	9.955	9.830	9.902	1,128,926	+0.04(+0.39%)
Dec 17, 2004	9.915	9.965	9.844	9.864	1,422,816	+0.05(+0.54%)
Dec 16, 2004	9.880	9.900	9.753	9.811	954,523	-0.07(-0.70%)
Dec 15, 2004	9.936	9.965	9.790	9.880	976,048	-0.09(-0.87%)
Dec 14, 2004	9.752	9.973	9.737	9.967	1,270,766	+0.19(+1.96%)
Dec 13, 2004	9.639	9.777	9.621	9.775	735,140	+0.14(+1.41%)
Dec 10, 2004	9.786	9.786	9.576	9.639	867,046	-0.17(-1.74%)
Dec 09, 2004	9.857	9.884	9.700	9.810	1,073,183	-0.06(-0.57%)
Dec 08, 2004	9.670	9.929	9.612	9.866	1,102,986	+0.25(+2.62%)
Dec 07, 2004	9.808	9.904	9.608	9.614	1,149,898	-0.20(-2.07%)
Dec 06, 2004	9.898	10.00	9.813	9.817	1,315,195	-0.07(-0.71%)
Dec 03, 2004	9.724	9.942	9.676	9.888	2,196,590	+0.12(+1.26%)
Dec 02, 2004	9.875	9.886	9.712	9.764	1,361,279	-0.11(-1.10%)
Dec 01, 2004	9.660	9.975	9.647	9.873	1,991,557	+0.13(+1.38%)
Nov 30, 2004	9.621	9.748	9.563	9.739	1,422,816	+0.10(+1.01%)
Nov 29, 2004	9.578	9.666	9.540	9.641	1,163,144	+0.07(+0.76%)
Nov 26, 2004	9.679	9.692	9.565	9.569	360,395	-0.10(-1.03%)
Nov 24, 2004	9.610	9.717	9.590	9.668	1,066,836	+0.11(+1.12%)
Nov 23, 2004	9.476	9.578	9.386	9.561	1,202,054	+0.03(+0.36%)
Nov 22, 2004	9.369	9.552	9.331	9.527	1,598,047	+0.15(+1.58%)
Nov 19, 2004	9.503	9.532	9.300	9.378	1,346,929	-0.11(-1.20%)
Nov 18, 2004	9.478	9.543	9.453	9.493	979,359	-0.00(-0.02%)
Nov 17, 2004	9.295	9.616	9.295	9.494	1,284,012	+0.16(+1.67%)
Nov 16, 2004	9.395	9.442	9.286	9.339	2,024,947	-0.10(-1.02%)
Nov 15, 2004	9.603	9.628	9.362	9.435	2,626,802	-0.44(-4.44%)
Nov 12, 2004	9.869	9.873	9.699	9.873	1,729,401	-0.10(-1.02%)
Nov 11, 2004	9.884	10.01	9.830	9.975	1,403,776	+0.11(+1.06%)
Nov 10, 2004	9.895	9.938	9.813	9.869	1,491,529	-0.02(-0.20%)
Nov 09, 2004	9.965	9.965	9.819	9.889	1,686,904	-0.05(-0.46%)
Nov 08, 2004	9.964	9.965	9.835	9.935	1,445,445	-0.01(-0.05%)
Nov 05, 2004	9.875	10.03	9.864	9.940	1,584,525	+0.10(+0.99%)
Nov 04, 2004	9.712	9.888	9.692	9.842	2,312,767	+0.15(+1.55%)
Nov 03, 2004	9.538	9.695	9.538	9.692	1,812,463	+0.20(+2.16%)
Nov 02, 2004	9.478	9.632	9.400	9.487	2,989,405	-0.20(-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.