Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.259	8.287	8.170	8.198	6,542,858	-0.09(-1.08%)
Dec 30, 2004	8.327	8.327	8.237	8.287	5,847,265	+0.03(+0.41%)
Dec 29, 2004	8.271	8.332	8.248	8.254	6,524,999	-0.08(-0.94%)
Dec 28, 2004	8.310	8.366	8.254	8.332	6,125,324	+0.08(+0.95%)
Dec 27, 2004	8.287	8.383	8.231	8.254	5,667,072	-0.03(-0.41%)
Dec 23, 2004	8.304	8.338	8.243	8.287	6,501,962	-0.02(-0.20%)
Dec 22, 2004	8.237	8.399	8.231	8.304	14,982,658	+0.07(+0.82%)
Dec 21, 2004	8.187	8.287	8.170	8.237	15,274,825	+0.03(+0.34%)
Dec 20, 2004	8.013	8.259	8.013	8.209	19,058,706	+0.18(+2.23%)
Dec 17, 2004	7.923	8.035	7.890	8.030	16,437,063	+0.07(+0.84%)
Dec 16, 2004	7.991	8.024	7.946	7.963	8,353,900	-0.04(-0.49%)
Dec 15, 2004	8.058	8.114	7.946	8.002	16,024,529	-0.02(-0.21%)
Dec 14, 2004	7.991	8.058	7.963	8.019	13,432,888	+0.05(+0.63%)
Dec 13, 2004	7.979	7.996	7.923	7.968	10,601,763	+0.01(+0.07%)
Dec 10, 2004	7.996	8.063	7.907	7.963	13,159,830	-0.01(-0.14%)
Dec 09, 2004	7.935	7.991	7.895	7.974	12,742,653	+0.02(+0.21%)
Dec 08, 2004	7.974	8.019	7.946	7.957	12,211,181	-0.01(-0.14%)
Dec 07, 2004	7.963	8.030	7.935	7.968	14,421,005	-0.02(-0.28%)
Dec 06, 2004	7.951	8.024	7.946	7.991	10,859,998	-0.02(-0.28%)
Dec 03, 2004	7.968	8.080	7.935	8.013	16,312,231	+0.04(+0.56%)
Dec 02, 2004	7.918	7.979	7.873	7.968	18,324,540	+0.05(+0.64%)

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.