Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.03	10.15	9.860	9.990	329,300	-0.01(-0.10%)
Dec 30, 2004	9.870	10.15	9.870	10.00	327,100	+0.02(+0.20%)
Dec 29, 2004	10.09	10.23	9.880	9.980	254,300	-0.24(-2.35%)
Dec 28, 2004	9.750	10.22	9.750	10.22	485,600	+0.30(+3.02%)
Dec 27, 2004	9.950	10.00	9.760	9.920	665,200	+0.04(+0.40%)
Dec 23, 2004	9.770	10.01	9.750	9.880	338,000	+0.09(+0.92%)
Dec 22, 2004	10.09	10.09	9.760	9.790	1,934,900	-0.22(-2.20%)
Dec 21, 2004	10.02	10.21	9.900	10.01	530,600	+0.06(+0.60%)
Dec 20, 2004	10.25	10.49	9.940	9.950	1,007,700	-0.34(-3.30%)
Dec 17, 2004	10.29	10.38	10.05	10.29	992,200	+0.07(+0.68%)
Dec 16, 2004	10.45	10.56	10.22	10.22	538,200	-0.29(-2.76%)
Dec 15, 2004	10.35	10.63	10.29	10.51	825,400	+0.03(+0.29%)
Dec 14, 2004	10.73	10.75	10.38	10.48	683,900	-0.18(-1.73%)
Dec 13, 2004	10.29	10.70	10.23	10.66	1,075,600	+0.39(+3.85%)
Dec 10, 2004	10.08	10.49	10.04	10.27	444,800	+0.09(+0.88%)
Dec 09, 2004	10.09	10.23	9.940	10.18	350,100	+0.10(+0.99%)
Dec 08, 2004	10.10	10.17	9.890	10.08	532,000	+0.06(+0.60%)
Dec 07, 2004	10.49	10.59	9.950	10.02	680,500	-0.59(-5.56%)
Dec 06, 2004	10.79	10.84	10.46	10.61	597,900	-0.29(-2.66%)
Dec 03, 2004	10.73	10.91	10.47	10.90	897,800	+0.22(+2.06%)
Dec 02, 2004	10.29	10.72	10.19	10.68	1,066,600	+0.19(+1.81%)
Dec 01, 2004	10.45	10.50	10.24	10.49	708,000	+0.22(+2.14%)
Nov 30, 2004	10.39	10.48	10.25	10.27	699,200	-0.08(-0.77%)
Nov 29, 2004	10.08	10.50	10.08	10.35	475,700	+0.19(+1.87%)
Nov 26, 2004	10.13	10.27	10.06	10.16	247,900	+0.03(+0.30%)
Nov 24, 2004	10.05	10.48	9.980	10.13	352,700	+0.06(+0.60%)
Nov 23, 2004	10.01	10.15	9.890	10.07	589,200	+0.04(+0.40%)
Nov 22, 2004	9.900	10.10	9.800	10.03	703,800	+0.03(+0.30%)
Nov 19, 2004	10.10	10.15	9.950	10.00	1,294,900	-0.07(-0.70%)
Nov 18, 2004	10.19	10.19	9.890	10.07	473,400	+0.02(+0.20%)
Nov 17, 2004	10.11	10.39	9.980	10.05	568,700	-0.02(-0.20%)
Nov 16, 2004	10.03	10.18	9.970	10.07	1,584,900	-0.05(-0.49%)
Nov 15, 2004	10.22	10.25	9.930	10.12	1,065,300	-0.06(-0.59%)
Nov 12, 2004	10.43	10.43	10.01	10.18	2,024,200	-0.23(-2.21%)
Nov 11, 2004	10.15	10.47	10.10	10.41	1,309,400	+0.26(+2.57%)
Nov 10, 2004	10.00	10.31	9.970	10.15	807,600	+0.07(+0.68%)
Nov 09, 2004	9.680	10.08	9.680	10.08	1,285,200	+0.33(+3.38%)
Nov 08, 2004	9.680	9.750	9.450	9.750	940,000	+0.16(+1.67%)
Nov 05, 2004	9.140	9.760	9.100	9.590	2,551,000	+0.58(+6.44%)
Nov 04, 2004	9.500	9.540	8.230	9.010	5,731,300	-0.50(-5.26%)
Nov 03, 2004	9.890	9.910	9.320	9.510	3,808,100	-0.24(-2.46%)
Nov 02, 2004	9.860	9.940	9.700	9.750	4,575,800	-0.63(-6.07%)
Nov 01, 2004	10.63	10.69	10.28	10.38	763,700	-0.02(-0.19%)
Oct 29, 2004	10.01	10.42	9.980	10.40	456,800	+0.35(+3.48%)
Oct 28, 2004	10.07	10.27	9.920	10.05	681,800	-0.04(-0.40%)
Oct 27, 2004	10.15	10.38	10.06	10.09	842,900	-0.07(-0.69%)
Oct 26, 2004	10.36	10.49	10.13	10.16	891,500	-0.25(-2.40%)
Oct 25, 2004	10.41	10.48	10.03	10.41	442,100	+0.15(+1.46%)
Oct 22, 2004	10.39	10.63	10.23	10.26	899,400	+0.01(+0.10%)
Oct 21, 2004	9.920	10.34	9.920	10.25	585,500	+0.25(+2.50%)
Oct 20, 2004	9.760	10.00	9.750	10.00	339,900	+0.17(+1.73%)
Oct 19, 2004	10.10	10.20	9.770	9.830	582,600	-0.20(-1.99%)
Oct 18, 2004	9.870	10.15	9.780	10.03	411,600	+0.13(+1.31%)
Oct 15, 2004	9.660	10.13	9.350	9.900	817,700	+0.24(+2.48%)
Oct 14, 2004	9.720	10.17	9.640	9.660	1,421,000	-0.08(-0.82%)
Oct 13, 2004	10.45	10.75	9.710	9.740	1,784,600	-0.68(-6.53%)
Oct 12, 2004	10.32	10.55	9.920	10.42	878,100	+0.13(+1.26%)
Oct 11, 2004	10.45	10.60	10.08	10.29	883,800	+0.00(+0.00%)
Oct 08, 2004	9.770	10.86	9.600	10.29	3,645,000	+0.08(+0.78%)
Oct 07, 2004	10.74	10.74	10.02	10.21	2,564,800	-0.52(-4.85%)
Oct 06, 2004	10.16	10.73	9.850	10.73	2,033,500	+0.56(+5.51%)
Oct 05, 2004	11.00	11.00	10.02	10.17	1,744,600	-0.79(-7.21%)
Oct 04, 2004	10.10	11.16	10.01	10.96	2,427,700	+1.04(+10.48%)

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.