Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.552	7.610	7.128	7.281	166,323	-0.11(-1.44%)
Jan 28, 2005	7.397	7.455	7.339	7.388	115,587	+0.03(+0.39%)
Jan 27, 2005	7.417	7.552	7.339	7.359	115,743	-0.02(-0.26%)
Jan 26, 2005	7.677	7.677	7.098	7.378	182,352	-0.15(-2.05%)
Jan 25, 2005	7.533	7.533	7.339	7.533	149,582	+0.19(+2.63%)
Jan 24, 2005	7.533	7.533	7.330	7.339	129,691	-0.14(-1.81%)
Jan 21, 2005	7.523	7.533	7.359	7.475	138,821	+0.00(+0.00%)
Jan 20, 2005	7.590	7.610	7.417	7.475	146,031	-0.13(-1.65%)
Jan 19, 2005	7.648	7.726	7.542	7.600	107,772	-0.26(-3.32%)
Jan 18, 2005	7.726	7.967	7.726	7.861	79,743	+0.14(+1.75%)
Jan 14, 2005	7.938	7.938	7.677	7.726	115,274	-0.03(-0.37%)
Jan 13, 2005	7.948	7.948	7.726	7.755	113,471	-0.12(-1.47%)
Jan 12, 2005	8.025	8.035	7.706	7.871	171,588	-0.14(-1.81%)
Jan 11, 2005	8.209	8.353	7.948	8.015	168,948	-0.12(-1.43%)
Jan 10, 2005	7.880	8.170	7.677	8.131	238,041	+0.15(+1.94%)
Jan 07, 2005	8.073	8.073	7.813	7.977	83,044	+0.03(+0.36%)
Jan 06, 2005	7.996	8.160	7.900	7.948	74,176	-0.06(-0.72%)
Jan 05, 2005	8.324	8.547	7.774	8.006	151,237	-0.28(-3.38%)
Jan 04, 2005	8.856	8.856	8.209	8.286	179,342	-0.42(-4.77%)
Jan 03, 2005	8.914	9.049	8.691	8.701	122,119	+0.01(+0.11%)
Dec 31, 2004	8.798	8.971	8.595	8.691	158,950	-0.03(-0.33%)
Dec 30, 2004	8.527	8.817	8.450	8.720	68,343	+0.18(+2.15%)
Dec 29, 2004	8.749	8.836	8.469	8.537	139,068	-0.21(-2.43%)
Dec 28, 2004	8.691	8.759	8.547	8.749	50,843	+0.07(+0.78%)
Dec 27, 2004	8.653	8.730	8.450	8.682	107,278	+0.10(+1.12%)
Dec 23, 2004	8.508	8.624	8.479	8.585	43,491	-0.01(-0.11%)
Dec 22, 2004	8.749	8.749	8.363	8.595	89,571	-0.19(-2.20%)
Dec 21, 2004	8.798	9.004	8.740	8.788	113,284	+0.06(+0.66%)
Dec 20, 2004	8.643	8.816	8.643	8.730	65,340	+0.06(+0.67%)
Dec 17, 2004	8.595	8.778	8.576	8.672	69,378	-0.04(-0.44%)
Dec 16, 2004	8.701	8.778	8.344	8.711	141,139	-0.05(-0.55%)
Dec 15, 2004	8.885	8.962	8.691	8.759	64,926	-0.02(-0.22%)
Dec 14, 2004	8.334	8.942	8.334	8.778	150,976	+0.33(+3.89%)
Dec 13, 2004	7.900	8.479	7.764	8.450	111,938	+0.47(+5.93%)
Dec 10, 2004	8.093	8.093	7.890	7.977	104,793	+0.04(+0.49%)
Dec 09, 2004	8.035	8.102	7.909	7.938	115,873	-0.09(-1.08%)
Dec 08, 2004	8.209	8.411	7.967	8.025	212,693	-0.25(-3.03%)
Dec 07, 2004	8.730	8.836	8.083	8.276	212,693	-0.56(-6.34%)
Dec 06, 2004	9.039	9.068	8.836	8.836	95,473	-0.23(-2.56%)
Dec 03, 2004	9.367	9.367	9.020	9.068	52,810	-0.15(-1.68%)
Dec 02, 2004	9.512	9.532	9.194	9.223	61,405	-0.18(-1.95%)
Dec 01, 2004	9.329	9.474	9.261	9.406	76,420	-0.01(-0.10%)
Nov 30, 2004	9.425	9.561	9.338	9.416	56,952	-0.19(-2.01%)
Nov 29, 2004	9.609	9.638	9.329	9.609	52,603	+0.07(+0.71%)
Nov 26, 2004	9.647	9.821	9.464	9.541	43,905	-0.12(-1.20%)
Nov 24, 2004	9.493	9.754	9.358	9.657	58,402	-0.07(-0.70%)
Nov 23, 2004	9.647	9.812	9.541	9.725	51,154	-0.12(-1.18%)
Nov 22, 2004	9.319	9.841	9.309	9.841	45,665	+0.46(+4.94%)
Nov 19, 2004	9.474	9.657	9.377	9.377	56,642	-0.21(-2.22%)
Nov 18, 2004	9.715	9.850	9.435	9.589	47,529	-0.19(-1.97%)
Nov 17, 2004	9.696	9.995	9.696	9.783	68,550	+0.16(+1.71%)
Nov 16, 2004	9.638	9.995	9.512	9.618	65,029	-0.14(-1.39%)
Nov 15, 2004	9.754	9.850	9.561	9.754	66,168	+0.10(+1.00%)
Nov 12, 2004	9.657	9.696	9.464	9.657	53,328	+0.14(+1.52%)
Nov 11, 2004	9.696	9.696	9.416	9.512	122,811	+0.05(+0.51%)
Nov 10, 2004	9.387	9.599	9.232	9.464	87,603	-0.10(-1.01%)
Nov 09, 2004	9.570	9.580	9.165	9.561	126,746	+0.15(+1.64%)
Nov 08, 2004	9.715	9.715	9.232	9.406	85,118	-0.19(-2.01%)
Nov 05, 2004	9.647	9.659	9.445	9.599	94,438	-0.06(-0.60%)
Nov 04, 2004	9.667	9.792	9.551	9.657	76,420	-0.11(-1.09%)
Nov 03, 2004	9.976	10.12	9.541	9.763	78,905	+0.05(+0.50%)
Nov 02, 2004	9.860	10.07	9.657	9.715	128,092	-0.07(-0.69%)

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.