Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.799	8.972	8.596	8.692	158,933	-0.03(-0.33%)
Dec 30, 2004	8.528	8.818	8.451	8.721	68,336	+0.18(+2.15%)
Dec 29, 2004	8.750	8.837	8.470	8.538	139,053	-0.21(-2.43%)
Dec 28, 2004	8.692	8.760	8.547	8.750	50,838	+0.07(+0.78%)
Dec 27, 2004	8.654	8.731	8.451	8.683	107,267	+0.10(+1.12%)
Dec 23, 2004	8.509	8.625	8.480	8.586	43,486	-0.01(-0.11%)
Dec 22, 2004	8.750	8.750	8.364	8.596	89,561	-0.19(-2.20%)
Dec 21, 2004	8.799	9.005	8.741	8.789	113,272	+0.06(+0.66%)
Dec 20, 2004	8.644	8.817	8.644	8.731	65,333	+0.06(+0.67%)
Dec 17, 2004	8.596	8.779	8.576	8.673	69,371	-0.04(-0.44%)
Dec 16, 2004	8.702	8.779	8.345	8.712	141,124	-0.05(-0.55%)
Dec 15, 2004	8.885	8.963	8.692	8.760	64,919	-0.02(-0.22%)
Dec 14, 2004	8.335	8.943	8.335	8.779	150,961	+0.33(+3.89%)
Dec 13, 2004	7.900	8.480	7.765	8.451	111,926	+0.47(+5.93%)
Dec 10, 2004	8.094	8.094	7.891	7.978	104,782	+0.04(+0.49%)
Dec 09, 2004	8.036	8.103	7.910	7.939	115,861	-0.09(-1.08%)
Dec 08, 2004	8.209	8.412	7.968	8.026	212,670	-0.25(-3.03%)
Dec 07, 2004	8.731	8.837	8.084	8.277	212,670	-0.56(-6.34%)
Dec 06, 2004	9.040	9.069	8.837	8.837	95,463	-0.23(-2.56%)
Dec 03, 2004	9.368	9.368	9.021	9.069	52,805	-0.15(-1.68%)
Dec 02, 2004	9.513	9.533	9.195	9.224	61,399	-0.18(-1.95%)
Dec 01, 2004	9.330	9.475	9.262	9.407	76,412	-0.01(-0.10%)
Nov 30, 2004	9.426	9.562	9.339	9.417	56,946	-0.19(-2.01%)
Nov 29, 2004	9.610	9.639	9.330	9.610	52,598	+0.07(+0.71%)
Nov 26, 2004	9.648	9.822	9.465	9.542	43,900	-0.12(-1.20%)
Nov 24, 2004	9.494	9.755	9.359	9.658	58,396	-0.07(-0.70%)
Nov 23, 2004	9.648	9.813	9.542	9.726	51,148	-0.12(-1.18%)
Nov 22, 2004	9.320	9.842	9.310	9.842	45,661	+0.46(+4.94%)
Nov 19, 2004	9.475	9.658	9.378	9.378	56,636	-0.21(-2.22%)
Nov 18, 2004	9.716	9.851	9.436	9.591	47,524	-0.19(-1.97%)
Nov 17, 2004	9.697	9.996	9.697	9.784	68,543	+0.16(+1.71%)
Nov 16, 2004	9.639	9.996	9.513	9.619	65,022	-0.14(-1.39%)
Nov 15, 2004	9.755	9.851	9.562	9.755	66,161	+0.10(+1.00%)
Nov 12, 2004	9.658	9.697	9.465	9.658	53,323	+0.14(+1.52%)
Nov 11, 2004	9.697	9.697	9.417	9.513	122,798	+0.05(+0.51%)
Nov 10, 2004	9.388	9.600	9.233	9.465	87,594	-0.10(-1.01%)
Nov 09, 2004	9.571	9.581	9.166	9.562	126,732	+0.15(+1.64%)
Nov 08, 2004	9.716	9.716	9.233	9.407	85,109	-0.19(-2.01%)
Nov 05, 2004	9.648	9.660	9.446	9.600	94,428	-0.06(-0.60%)
Nov 04, 2004	9.668	9.793	9.552	9.658	76,412	-0.11(-1.09%)
Nov 03, 2004	9.977	10.12	9.542	9.764	78,897	+0.05(+0.50%)
Nov 02, 2004	9.861	10.07	9.658	9.716	128,078	-0.07(-0.69%)
Nov 01, 2004	9.658	9.851	9.476	9.784	176,328	+0.29(+3.05%)
Oct 29, 2004	9.716	9.716	9.378	9.494	46,592	-0.08(-0.81%)
Oct 28, 2004	9.687	9.996	9.513	9.571	52,494	-0.17(-1.78%)
Oct 27, 2004	9.706	9.851	9.610	9.745	68,543	+0.09(+0.90%)
Oct 26, 2004	9.368	10.12	9.368	9.658	138,329	+0.43(+4.71%)
Oct 25, 2004	8.750	9.233	8.712	9.224	42,865	+0.24(+2.69%)
Oct 22, 2004	9.040	9.175	8.876	8.982	47,007	-0.14(-1.48%)
Oct 21, 2004	9.001	9.127	8.741	9.117	56,843	+0.07(+0.75%)
Oct 20, 2004	8.818	9.079	8.644	9.050	37,274	+0.24(+2.74%)
Oct 19, 2004	9.059	9.059	8.808	8.808	32,511	-0.08(-0.87%)
Oct 18, 2004	8.837	9.175	8.750	8.885	33,443	-0.05(-0.54%)
Oct 15, 2004	8.557	9.030	8.557	8.934	46,075	+0.33(+3.82%)
Oct 14, 2004	8.770	8.876	8.605	8.605	44,418	-0.01(-0.11%)
Oct 13, 2004	8.953	8.982	8.586	8.615	49,802	-0.24(-2.73%)
Oct 12, 2004	8.779	8.924	8.451	8.857	45,453	+0.17(+2.00%)
Oct 11, 2004	8.596	8.741	8.528	8.683	31,476	-0.01(-0.11%)
Oct 08, 2004	9.127	9.310	8.654	8.692	76,619	-0.68(-7.22%)
Oct 07, 2004	8.895	9.407	8.895	9.368	90,079	+0.29(+3.19%)
Oct 06, 2004	8.615	9.079	8.441	9.079	83,660	+0.62(+7.31%)
Oct 05, 2004	8.692	8.692	8.451	8.461	26,816	-0.14(-1.68%)
Oct 04, 2004	8.644	8.712	8.509	8.605	57,671	+0.19(+2.30%)

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.