Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.947	9.986	9.852	9.874	268,786	-0.10(-0.95%)
Dec 30, 2004	9.863	9.986	9.863	9.969	270,575	+0.08(+0.79%)
Dec 29, 2004	9.779	9.908	9.768	9.891	168,393	+0.06(+0.57%)
Dec 28, 2004	9.656	9.846	9.656	9.835	155,330	+0.20(+2.03%)
Dec 27, 2004	9.891	9.924	9.639	9.639	187,541	-0.20(-1.99%)
Dec 23, 2004	9.919	9.947	9.824	9.835	83,749	-0.06(-0.56%)
Dec 22, 2004	9.818	9.975	9.818	9.891	99,855	+0.01(+0.11%)
Dec 21, 2004	9.690	9.924	9.690	9.880	235,322	+0.19(+1.96%)
Dec 20, 2004	9.885	9.885	9.684	9.690	243,911	-0.23(-2.31%)
Dec 17, 2004	9.779	9.919	9.718	9.919	278,270	+0.14(+1.43%)
Dec 16, 2004	9.880	9.891	9.690	9.779	263,775	-0.15(-1.46%)
Dec 15, 2004	9.779	9.924	9.723	9.924	248,385	+0.15(+1.49%)
Dec 14, 2004	9.679	9.779	9.612	9.779	219,216	+0.10(+1.04%)
Dec 13, 2004	9.472	9.679	9.388	9.679	345,198	+0.21(+2.18%)
Dec 10, 2004	9.522	9.533	9.410	9.472	295,092	-0.06(-0.59%)
Dec 09, 2004	9.707	9.740	9.483	9.528	409,800	-0.21(-2.12%)
Dec 08, 2004	9.656	9.746	9.651	9.734	254,648	+0.11(+1.10%)
Dec 07, 2004	9.824	9.857	9.623	9.628	266,638	-0.18(-1.88%)
Dec 06, 2004	9.891	9.896	9.743	9.813	279,702	-0.11(-1.07%)
Dec 03, 2004	9.885	9.986	9.869	9.919	348,240	+0.03(+0.28%)
Dec 02, 2004	9.919	9.975	9.863	9.891	246,596	-0.11(-1.12%)
Dec 01, 2004	9.958	10.08	9.924	10.00	306,008	+0.06(+0.56%)
Nov 30, 2004	10.14	10.14	9.947	9.947	368,999	-0.17(-1.66%)
Nov 29, 2004	10.14	10.20	10.03	10.11	297,597	-0.04(-0.39%)
Nov 26, 2004	10.17	10.22	10.15	10.15	61,022	+0.03(+0.28%)
Nov 24, 2004	10.09	10.22	10.09	10.13	233,890	+0.01(+0.11%)
Nov 23, 2004	10.03	10.11	9.980	10.11	219,932	+0.02(+0.22%)
Nov 22, 2004	9.975	10.11	9.975	10.09	223,869	+0.09(+0.89%)
Nov 19, 2004	10.00	10.05	9.975	10.00	160,877	-0.06(-0.56%)
Nov 18, 2004	9.947	10.07	9.941	10.06	354,146	+0.08(+0.84%)
Nov 17, 2004	10.05	10.20	9.924	9.975	303,681	-0.03(-0.28%)
Nov 16, 2004	10.11	10.15	9.958	10.00	298,671	-0.01(-0.06%)
Nov 15, 2004	10.09	10.17	9.919	10.01	335,356	-0.21(-2.02%)
Nov 12, 2004	10.05	10.21	10.01	10.21	189,689	+0.15(+1.44%)
Nov 11, 2004	10.06	10.14	10.05	10.07	291,691	-0.01(-0.11%)
Nov 10, 2004	10.05	10.27	9.969	10.08	252,501	+0.08(+0.78%)
Nov 09, 2004	9.964	10.08	9.964	10.00	414,274	-0.05(-0.50%)
Nov 08, 2004	10.05	10.11	10.00	10.05	234,606	+0.07(+0.73%)
Nov 05, 2004	10.08	10.10	9.980	9.980	368,462	-0.09(-0.94%)
Nov 04, 2004	9.986	10.17	9.952	10.08	409,979	+0.03(+0.33%)
Nov 03, 2004	9.852	10.10	9.852	10.04	320,682	+0.19(+1.93%)
Nov 02, 2004	9.980	10.05	9.813	9.852	365,778	-0.20(-2.00%)
Nov 01, 2004	9.885	10.05	9.852	10.05	310,302	+0.12(+1.18%)
Oct 29, 2004	9.852	9.980	9.841	9.936	356,472	+0.02(+0.17%)
Oct 28, 2004	9.885	9.980	9.785	9.919	196,489	-0.02(-0.22%)
Oct 27, 2004	9.813	9.941	9.813	9.941	323,187	+0.07(+0.74%)
Oct 26, 2004	9.723	9.930	9.673	9.869	318,534	+0.12(+1.20%)
Oct 25, 2004	9.667	9.841	9.595	9.751	482,991	-0.03(-0.29%)
Oct 22, 2004	9.695	9.796	9.656	9.779	493,371	+0.03(+0.29%)
Oct 21, 2004	10.09	10.09	9.695	9.751	615,237	-0.35(-3.43%)
Oct 20, 2004	10.06	10.17	10.01	10.10	291,513	+0.02(+0.22%)
Oct 19, 2004	10.23	10.27	10.06	10.08	122,761	-0.04(-0.39%)
Oct 18, 2004	10.26	10.26	10.11	10.11	159,983	-0.14(-1.36%)
Oct 15, 2004	10.05	10.32	10.05	10.25	195,594	+0.21(+2.11%)
Oct 14, 2004	10.04	10.11	10.01	10.04	167,857	+0.03(+0.28%)
Oct 13, 2004	10.28	10.29	10.01	10.01	282,565	-0.26(-2.50%)
Oct 12, 2004	10.12	10.28	10.09	10.27	121,329	+0.10(+0.99%)
Oct 11, 2004	10.08	10.18	10.00	10.17	95,560	+0.07(+0.66%)
Oct 08, 2004	10.06	10.16	10.06	10.10	265,743	-0.06(-0.55%)
Oct 07, 2004	10.31	10.31	10.16	10.16	224,405	-0.21(-2.00%)
Oct 06, 2004	10.18	10.37	10.11	10.37	211,521	+0.12(+1.14%)
Oct 05, 2004	10.23	10.33	10.21	10.25	226,911	-0.03(-0.33%)
Oct 04, 2004	10.40	10.45	10.24	10.28	282,386	-0.04(-0.43%)

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.