Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.650	10.31	9.560	10.14	38,100	+0.43(+4.43%)
Dec 30, 2004	9.510	9.920	9.510	9.710	31,000	-0.09(-0.92%)
Dec 29, 2004	9.750	9.800	9.630	9.800	15,900	+0.07(+0.72%)
Dec 28, 2004	9.020	9.800	9.020	9.730	40,800	+0.60(+6.57%)
Dec 27, 2004	9.190	9.290	9.070	9.130	31,100	-0.30(-3.18%)
Dec 23, 2004	9.360	9.490	9.179	9.430	35,100	-0.05(-0.53%)
Dec 22, 2004	9.180	9.490	9.180	9.480	11,600	+0.32(+3.49%)
Dec 21, 2004	8.950	9.310	8.950	9.160	31,700	-0.08(-0.87%)
Dec 20, 2004	9.300	9.490	9.020	9.240	43,700	-0.17(-1.81%)
Dec 17, 2004	9.590	9.750	9.250	9.410	27,200	-0.33(-3.39%)
Dec 16, 2004	9.840	9.850	9.230	9.740	68,000	-0.16(-1.62%)
Dec 15, 2004	10.00	10.08	9.720	9.900	27,300	-0.18(-1.79%)
Dec 14, 2004	10.10	10.10	10.02	10.08	23,100	-0.02(-0.20%)
Dec 13, 2004	9.810	10.12	9.810	10.10	26,600	+0.04(+0.40%)
Dec 10, 2004	10.28	10.28	9.910	10.06	30,600	-0.08(-0.79%)
Dec 09, 2004	10.29	10.36	9.900	10.14	33,900	-0.15(-1.46%)
Dec 08, 2004	10.26	10.38	10.24	10.29	19,200	+0.04(+0.39%)
Dec 07, 2004	10.35	10.54	10.23	10.25	34,600	-0.20(-1.91%)
Dec 06, 2004	10.40	10.55	10.40	10.45	16,000	-0.09(-0.85%)
Dec 03, 2004	10.27	10.67	10.27	10.54	15,800	-0.11(-1.03%)
Dec 02, 2004	10.98	10.98	10.45	10.65	30,400	-0.17(-1.57%)
Dec 01, 2004	11.00	11.00	10.75	10.82	26,000	+0.08(+0.74%)
Nov 30, 2004	10.69	10.95	10.69	10.74	22,100	-0.20(-1.83%)
Nov 29, 2004	10.60	10.94	10.60	10.94	13,100	+0.20(+1.86%)
Nov 26, 2004	10.47	10.74	10.47	10.74	13,200	+0.09(+0.85%)
Nov 24, 2004	10.41	10.65	10.41	10.65	20,700	+0.07(+0.66%)
Nov 23, 2004	10.52	11.31	10.24	10.58	27,900	+0.09(+0.86%)
Nov 22, 2004	9.940	10.49	9.940	10.49	19,100	+0.34(+3.35%)
Nov 19, 2004	10.13	10.31	10.02	10.15	27,600	-0.28(-2.68%)
Nov 18, 2004	10.16	10.43	10.16	10.43	19,600	-0.02(-0.19%)
Nov 17, 2004	10.33	10.50	9.920	10.45	28,800	+0.35(+3.47%)
Nov 16, 2004	10.21	10.23	10.00	10.10	27,100	-0.32(-3.07%)
Nov 15, 2004	10.36	10.43	10.20	10.42	33,600	-0.02(-0.19%)
Nov 12, 2004	10.21	10.73	10.21	10.44	19,500	+0.04(+0.38%)
Nov 11, 2004	10.46	10.91	10.27	10.40	21,500	-0.39(-3.61%)
Nov 10, 2004	11.03	11.04	9.590	10.79	54,100	+0.12(+1.12%)
Nov 09, 2004	10.64	10.79	10.36	10.67	55,200	-0.32(-2.91%)
Nov 08, 2004	10.99	11.01	10.68	10.99	12,500	+0.25(+2.33%)
Nov 05, 2004	10.80	11.14	10.61	10.74	20,300	-0.18(-1.65%)
Nov 04, 2004	10.72	11.02	10.47	10.92	29,800	+0.27(+2.54%)
Nov 03, 2004	10.79	11.05	10.47	10.65	10,800	+0.04(+0.38%)
Nov 02, 2004	10.80	11.00	10.59	10.61	6,000	-0.34(-3.11%)
Nov 01, 2004	10.93	10.97	10.90	10.95	8,000	+0.40(+3.79%)
Oct 29, 2004	10.88	10.97	10.41	10.55	27,700	-0.29(-2.68%)
Oct 28, 2004	10.65	10.84	10.30	10.84	15,800	+0.20(+1.88%)
Oct 27, 2004	10.58	10.64	10.19	10.64	27,300	+0.07(+0.66%)
Oct 26, 2004	10.04	10.57	10.04	10.57	15,000	+0.26(+2.52%)
Oct 25, 2004	10.42	10.59	10.14	10.31	35,800	-0.19(-1.81%)
Oct 22, 2004	10.83	11.00	10.50	10.50	15,500	-0.48(-4.37%)
Oct 21, 2004	10.77	10.98	10.56	10.98	9,300	+0.20(+1.86%)
Oct 20, 2004	10.69	10.78	10.52	10.78	13,000	+0.12(+1.13%)
Oct 19, 2004	10.76	10.79	10.59	10.66	6,700	+0.01(+0.09%)
Oct 18, 2004	10.75	10.97	10.50	10.65	22,500	-0.25(-2.29%)
Oct 15, 2004	10.58	10.95	10.56	10.90	9,600	+0.27(+2.54%)
Oct 14, 2004	10.93	11.04	10.63	10.63	21,200	-0.27(-2.48%)
Oct 13, 2004	11.02	11.15	10.79	10.90	16,700	-0.21(-1.89%)
Oct 12, 2004	11.03	11.11	10.77	11.11	4,100	+0.17(+1.55%)
Oct 11, 2004	10.99	11.19	10.68	10.94	20,500	+0.22(+2.05%)
Oct 08, 2004	11.08	11.60	10.72	10.72	20,000	-0.34(-3.07%)
Oct 07, 2004	11.30	11.49	11.06	11.06	27,900	-0.26(-2.30%)
Oct 06, 2004	11.00	11.46	11.00	11.32	38,100	+0.21(+1.89%)
Oct 05, 2004	10.97	11.25	10.97	11.11	28,500	+0.24(+2.21%)
Oct 04, 2004	10.74	10.91	10.52	10.87	24,800	+0.28(+2.64%)

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.