Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.392	8.621	8.371	8.542	873,134	+0.10(+1.24%)
Dec 30, 2004	8.546	8.546	8.392	8.438	411,656	-0.10(-1.22%)
Dec 29, 2004	8.538	8.563	8.413	8.542	510,020	+0.00(+0.00%)
Dec 28, 2004	8.342	8.638	8.342	8.542	677,525	+0.17(+1.99%)
Dec 27, 2004	8.663	8.663	8.296	8.375	796,966	-0.30(-3.42%)
Dec 23, 2004	8.663	8.822	8.571	8.671	549,461	-0.01(-0.14%)
Dec 22, 2004	8.884	8.989	8.454	8.684	975,170	-0.20(-2.21%)
Dec 21, 2004	8.935	8.968	8.730	8.880	1,017,804	-0.04(-0.42%)
Dec 20, 2004	8.980	9.039	8.855	8.918	1,388,743	-0.06(-0.70%)
Dec 17, 2004	8.788	9.001	8.788	8.980	1,361,916	+0.17(+1.94%)
Dec 16, 2004	8.830	8.893	8.684	8.809	1,872,575	+0.05(+0.62%)
Dec 15, 2004	8.450	8.980	8.450	8.755	1,779,481	+0.31(+3.66%)
Dec 14, 2004	8.434	8.496	8.216	8.446	794,571	+0.04(+0.45%)
Dec 13, 2004	8.162	8.434	8.162	8.408	910,499	+0.28(+3.49%)
Dec 10, 2004	8.321	8.342	8.041	8.125	1,146,188	-0.20(-2.36%)
Dec 09, 2004	7.953	8.442	7.953	8.321	5,970,461	+0.50(+6.35%)
Dec 08, 2004	7.640	7.916	7.507	7.824	1,205,269	+0.22(+2.85%)
Dec 07, 2004	7.999	8.003	7.557	7.607	961,118	-0.40(-5.01%)
Dec 06, 2004	8.125	8.129	7.912	8.008	1,014,291	-0.13(-1.54%)
Dec 03, 2004	7.953	8.162	7.949	8.133	808,942	+0.22(+2.80%)
Dec 02, 2004	8.388	8.392	7.799	7.912	1,336,048	-0.48(-5.67%)

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.