Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.006	8.339	8.006	8.155	90,081	+0.03(+0.32%)
Dec 30, 2004	8.088	8.462	7.949	8.129	199,662	+0.06(+0.76%)
Dec 29, 2004	7.857	8.124	7.857	8.067	77,018	+0.09(+1.16%)
Dec 28, 2004	7.898	8.093	7.898	7.975	98,856	+0.05(+0.65%)
Dec 27, 2004	7.919	8.001	7.878	7.924	159,300	-0.03(-0.32%)
Dec 23, 2004	8.052	8.057	7.919	7.949	73,118	-0.10(-1.21%)
Dec 22, 2004	7.821	8.052	7.821	8.047	193,617	+0.17(+2.21%)
Dec 21, 2004	7.790	8.052	7.790	7.872	130,053	+0.05(+0.66%)
Dec 20, 2004	7.821	8.074	7.770	7.821	136,877	-0.27(-3.36%)
Dec 17, 2004	7.980	8.093	7.980	8.093	58,299	+0.09(+1.15%)
Dec 16, 2004	8.037	8.098	7.980	8.001	102,560	-0.15(-1.89%)
Dec 15, 2004	8.226	8.257	7.980	8.155	172,559	-0.05(-0.63%)
Dec 14, 2004	7.888	8.232	7.888	8.206	253,672	+0.36(+4.58%)
Dec 13, 2004	7.703	7.919	7.678	7.847	158,520	-0.04(-0.46%)
Dec 10, 2004	7.693	8.096	7.693	7.883	103,340	+0.09(+1.12%)
Dec 09, 2004	7.949	8.006	7.642	7.796	224,619	-0.21(-2.56%)
Dec 08, 2004	7.975	8.247	7.883	8.001	280,579	+0.06(+0.71%)
Dec 07, 2004	8.185	8.278	7.924	7.944	135,902	-0.19(-2.33%)
Dec 06, 2004	8.257	8.406	8.016	8.134	198,687	-0.23(-2.76%)
Dec 03, 2004	8.462	8.591	8.257	8.365	197,127	-0.16(-1.87%)
Dec 02, 2004	8.514	8.611	8.237	8.524	231,249	+0.01(+0.12%)
Dec 01, 2004	8.847	8.847	8.360	8.514	269,660	-0.07(-0.78%)
Nov 30, 2004	8.719	8.791	8.344	8.580	333,030	-0.20(-2.28%)
Nov 29, 2004	8.001	9.032	7.949	8.780	1,256,272	+1.12(+14.66%)
Nov 26, 2004	7.596	7.734	7.555	7.658	46,405	+0.11(+1.43%)
Nov 24, 2004	7.339	7.683	7.293	7.549	156,766	+0.23(+3.15%)
Nov 23, 2004	7.437	7.693	7.237	7.319	144,482	-0.37(-4.80%)
Nov 22, 2004	7.529	7.872	7.437	7.688	119,719	-0.06(-0.73%)
Nov 19, 2004	8.031	8.073	7.642	7.744	195,762	-0.21(-2.58%)
Nov 18, 2004	7.621	8.073	7.606	7.949	511,049	+0.33(+4.38%)
Nov 17, 2004	7.524	7.657	7.503	7.616	125,763	+0.02(+0.20%)
Nov 16, 2004	7.565	7.652	7.437	7.601	159,495	+0.03(+0.34%)
Nov 15, 2004	7.416	7.631	7.231	7.575	279,020	+0.22(+2.93%)
Nov 12, 2004	7.180	7.405	7.026	7.360	421,162	+0.08(+1.06%)
Nov 11, 2004	7.391	7.590	6.924	7.283	485,311	-0.31(-4.05%)
Nov 10, 2004	7.565	7.590	7.283	7.590	360,912	+0.05(+0.68%)
Nov 09, 2004	6.965	7.693	6.929	7.539	598,401	+0.43(+5.98%)
Nov 08, 2004	6.770	7.160	6.667	7.113	204,926	+0.17(+2.44%)
Nov 05, 2004	6.970	6.990	6.847	6.944	178,214	+0.00(+0.00%)
Nov 04, 2004	6.744	7.037	6.616	6.944	98,271	+0.05(+0.74%)
Nov 03, 2004	7.190	7.190	6.837	6.893	126,933	-0.08(-1.10%)
Nov 02, 2004	7.047	7.047	6.821	6.970	109,970	+0.00(+0.00%)
Nov 01, 2004	7.052	7.067	6.560	6.970	166,710	+0.08(+1.15%)
Oct 29, 2004	6.949	6.954	6.795	6.890	120,694	-0.07(-0.99%)
Oct 28, 2004	6.616	6.995	6.616	6.960	149,161	+0.14(+2.03%)
Oct 27, 2004	6.698	6.821	6.621	6.821	107,825	+0.15(+2.31%)
Oct 26, 2004	6.631	6.667	6.467	6.667	95,151	+0.06(+0.85%)
Oct 25, 2004	6.749	6.749	6.493	6.611	136,877	+0.05(+0.70%)
Oct 22, 2004	6.642	6.698	6.503	6.565	107,240	-0.07(-1.08%)
Oct 21, 2004	6.549	6.693	6.483	6.636	111,920	+0.13(+2.05%)
Oct 20, 2004	6.549	6.549	6.390	6.503	118,159	+0.09(+1.44%)
Oct 19, 2004	6.334	6.529	6.334	6.411	81,112	-0.04(-0.64%)
Oct 18, 2004	6.272	6.472	6.272	6.452	76,823	+0.07(+1.04%)
Oct 15, 2004	6.467	6.478	6.303	6.385	202,781	+0.00(+0.00%)
Oct 14, 2004	6.652	6.657	6.380	6.385	236,903	+0.01(+0.08%)
Oct 13, 2004	6.354	6.739	6.354	6.380	518,458	-0.14(-2.12%)
Oct 12, 2004	6.593	6.595	6.360	6.519	144,677	-0.04(-0.55%)
Oct 11, 2004	6.329	6.575	6.329	6.554	107,630	+0.15(+2.40%)
Oct 08, 2004	6.534	6.667	6.339	6.401	106,460	-0.23(-3.41%)
Oct 07, 2004	6.539	6.662	6.390	6.626	154,231	+0.18(+2.78%)
Oct 06, 2004	6.488	6.580	6.375	6.447	80,722	-0.08(-1.18%)
Oct 05, 2004	6.529	6.657	6.426	6.524	111,725	-0.07(-1.01%)
Oct 04, 2004	6.975	7.067	6.565	6.590	222,475	-0.37(-5.38%)

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.