Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.900	7.913	7.832	7.882	524,839	-0.04(-0.55%)
Jan 28, 2005	8.074	8.074	7.894	7.925	455,819	-0.06(-0.70%)
Jan 27, 2005	7.876	7.999	7.832	7.981	976,617	+0.05(+0.62%)
Jan 26, 2005	7.962	8.105	7.900	7.931	579,149	+0.06(+0.79%)
Jan 25, 2005	8.098	8.098	7.869	7.869	1,140,680	-0.27(-3.34%)
Jan 24, 2005	8.154	8.302	8.098	8.142	825,486	-0.05(-0.60%)
Jan 21, 2005	7.968	8.204	7.968	8.191	1,099,786	+0.24(+2.95%)
Jan 20, 2005	7.907	7.993	7.857	7.956	613,901	-0.01(-0.08%)
Jan 19, 2005	8.259	8.259	7.876	7.962	606,466	+0.02(+0.31%)
Jan 18, 2005	7.894	7.987	7.832	7.937	692,942	+0.09(+1.10%)
Jan 14, 2005	7.888	7.913	7.820	7.851	866,218	-0.11(-1.40%)
Jan 13, 2005	7.993	7.993	7.913	7.962	888,363	-0.11(-1.30%)
Jan 12, 2005	8.253	8.290	8.067	8.067	957,059	-0.06(-0.69%)
Jan 11, 2005	8.055	8.148	8.030	8.123	978,557	+0.14(+1.70%)
Jan 10, 2005	7.925	8.067	7.913	7.987	581,574	+0.11(+1.33%)
Jan 07, 2005	8.043	8.098	7.882	7.882	995,852	-0.09(-1.09%)
Jan 06, 2005	8.036	8.036	7.894	7.968	1,083,299	-0.06(-0.77%)
Jan 05, 2005	8.148	8.197	7.987	8.030	1,282,275	-0.12(-1.52%)
Jan 04, 2005	8.197	8.259	8.067	8.154	1,343,374	-0.11(-1.35%)
Jan 03, 2005	8.439	8.439	8.210	8.265	819,990	-0.24(-2.84%)
Dec 31, 2004	8.519	8.581	8.457	8.507	394,397	+0.05(+0.59%)
Dec 30, 2004	8.494	8.556	8.457	8.457	807,059	-0.04(-0.44%)
Dec 29, 2004	8.507	8.550	8.142	8.494	952,533	-0.09(-1.01%)
Dec 28, 2004	8.705	8.711	8.513	8.581	569,451	-0.08(-0.93%)
Dec 27, 2004	8.630	8.723	8.593	8.661	478,448	+0.07(+0.86%)
Dec 23, 2004	8.624	8.717	8.581	8.587	861,046	+0.01(+0.07%)
Dec 22, 2004	8.457	8.599	8.420	8.581	1,158,784	+0.12(+1.46%)
Dec 21, 2004	8.377	8.494	8.371	8.457	885,292	+0.05(+0.59%)
Dec 20, 2004	8.470	8.562	8.395	8.408	583,028	-0.01(-0.07%)
Dec 17, 2004	8.333	8.531	8.302	8.414	1,302,318	+0.09(+1.12%)
Dec 16, 2004	8.507	8.507	8.272	8.321	2,166,921	-0.14(-1.68%)
Dec 15, 2004	8.599	8.624	8.439	8.463	1,167,835	-0.05(-0.58%)
Dec 14, 2004	8.525	8.525	8.327	8.513	1,421,446	-0.06(-0.65%)
Dec 13, 2004	8.525	8.630	8.488	8.569	999,247	+0.08(+0.95%)
Dec 10, 2004	8.525	8.705	8.482	8.488	853,772	-0.10(-1.15%)
Dec 09, 2004	8.569	8.649	8.414	8.587	1,470,745	+0.02(+0.22%)
Dec 08, 2004	8.476	8.612	8.228	8.569	3,165,037	-0.25(-2.81%)
Dec 07, 2004	9.026	9.101	8.816	8.816	1,014,279	-0.21(-2.33%)
Dec 06, 2004	9.113	9.113	8.890	9.026	1,404,150	-0.08(-0.88%)
Dec 03, 2004	9.169	9.404	9.076	9.107	2,092,244	-0.09(-1.01%)
Dec 02, 2004	9.558	9.676	9.094	9.200	2,093,537	-0.41(-4.25%)
Dec 01, 2004	9.732	9.824	9.596	9.608	855,550	-0.12(-1.21%)
Nov 30, 2004	10.02	10.05	9.682	9.725	1,126,618	-0.25(-2.48%)
Nov 29, 2004	9.973	10.16	9.961	9.973	1,182,868	+0.01(+0.06%)
Nov 26, 2004	9.868	10.04	9.818	9.967	576,078	+0.22(+2.22%)
Nov 24, 2004	9.923	9.985	9.719	9.750	1,155,066	-0.09(-0.94%)
Nov 23, 2004	10.01	10.05	9.831	9.843	655,442	-0.17(-1.67%)
Nov 22, 2004	10.02	10.09	9.961	10.01	670,151	+0.00(+0.00%)
Nov 19, 2004	10.06	10.14	9.911	10.01	1,077,641	+0.09(+0.87%)
Nov 18, 2004	10.13	10.18	9.800	9.923	1,062,771	-0.30(-2.91%)
Nov 17, 2004	10.30	10.35	10.12	10.22	1,195,475	+0.15(+1.54%)
Nov 16, 2004	10.07	10.23	10.02	10.07	1,602,319	+0.18(+1.81%)
Nov 15, 2004	10.13	10.20	9.812	9.886	1,170,906	-0.19(-1.90%)
Nov 12, 2004	9.849	10.13	9.849	10.08	1,478,019	+0.28(+2.84%)
Nov 11, 2004	9.831	9.899	9.682	9.800	563,309	+0.01(+0.06%)
Nov 10, 2004	9.756	9.831	9.664	9.793	804,796	+0.01(+0.13%)
Nov 09, 2004	9.793	9.880	9.614	9.781	3,220,802	+0.12(+1.22%)
Nov 08, 2004	9.917	10.01	9.664	9.664	2,026,296	-0.35(-3.46%)
Nov 05, 2004	9.651	10.06	9.651	10.01	1,382,814	+0.27(+2.80%)
Nov 04, 2004	9.738	9.800	9.639	9.738	1,321,230	+0.21(+2.21%)
Nov 03, 2004	9.261	9.527	9.261	9.527	786,531	+0.38(+4.19%)
Nov 02, 2004	9.237	9.274	8.865	9.144	2,347,632	-0.09(-0.94%)

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.