Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.879	10.07	9.874	10.07	33,840	+0.06(+0.57%)
Dec 30, 2004	9.901	10.19	9.901	10.01	24,345	-0.02(-0.18%)
Dec 29, 2004	10.08	10.17	10.03	10.03	16,068	-0.05(-0.45%)
Dec 28, 2004	10.10	10.18	9.677	10.08	36,031	+0.37(+3.85%)
Dec 27, 2004	10.06	10.06	9.702	9.702	20,206	-0.16(-1.62%)
Dec 23, 2004	10.10	10.14	9.862	9.862	22,154	-0.14(-1.44%)
Dec 22, 2004	10.02	10.06	9.850	10.01	24,345	+0.21(+2.14%)
Dec 21, 2004	9.811	9.961	9.692	9.796	52,343	+0.12(+1.26%)
Dec 20, 2004	9.585	9.741	9.585	9.675	42,605	-0.11(-1.14%)
Dec 17, 2004	9.525	9.831	9.525	9.786	39,440	+0.12(+1.19%)
Dec 16, 2004	9.766	9.809	9.511	9.671	42,605	-0.04(-0.42%)
Dec 15, 2004	9.700	9.774	9.599	9.712	51,856	+0.08(+0.85%)
Dec 14, 2004	9.716	9.796	9.554	9.630	29,945	-0.02(-0.23%)
Dec 13, 2004	9.640	9.665	9.599	9.653	19,476	+0.02(+0.21%)
Dec 10, 2004	9.646	9.653	9.482	9.632	23,615	+0.13(+1.32%)
Dec 09, 2004	9.492	9.587	9.336	9.507	24,102	+0.16(+1.76%)
Dec 08, 2004	9.328	9.497	9.316	9.342	37,735	+0.08(+0.91%)
Dec 07, 2004	9.800	9.800	9.258	9.258	68,655	-0.41(-4.23%)
Dec 06, 2004	9.733	9.950	9.618	9.667	86,184	-0.07(-0.70%)
Dec 03, 2004	9.605	9.942	9.587	9.735	28,484	+0.08(+0.79%)
Dec 02, 2004	9.630	9.817	9.509	9.659	81,071	-0.03(-0.32%)
Dec 01, 2004	9.866	9.991	9.653	9.690	123,433	+0.01(+0.15%)
Nov 30, 2004	9.950	9.950	9.640	9.675	26,780	-0.12(-1.26%)
Nov 29, 2004	9.739	9.948	9.347	9.798	29,945	+0.01(+0.15%)
Nov 26, 2004	9.735	9.784	9.735	9.784	1,947	+0.11(+1.15%)
Nov 24, 2004	9.685	9.778	9.593	9.673	8,034	+0.05(+0.49%)
Nov 23, 2004	9.632	9.702	9.373	9.626	75,715	-0.01(-0.06%)
Nov 22, 2004	9.414	9.694	9.353	9.632	28,971	+0.20(+2.11%)
Nov 19, 2004	9.418	9.521	9.396	9.433	27,267	-0.18(-1.86%)
Nov 18, 2004	9.492	9.622	9.447	9.612	19,476	+0.08(+0.80%)
Nov 17, 2004	9.675	9.675	9.392	9.536	17,285	+0.15(+1.60%)
Nov 16, 2004	9.572	9.653	9.386	9.386	49,178	-0.08(-0.87%)
Nov 15, 2004	9.494	9.632	9.225	9.468	39,683	+0.08(+0.88%)
Nov 12, 2004	9.396	9.396	9.287	9.386	49,908	+0.07(+0.71%)
Nov 11, 2004	9.386	9.466	9.252	9.320	49,908	-0.12(-1.30%)
Nov 10, 2004	9.256	9.544	9.184	9.443	41,387	+0.26(+2.82%)
Nov 09, 2004	9.425	9.437	9.184	9.184	35,057	-0.21(-2.23%)
Nov 08, 2004	9.648	9.648	9.322	9.394	49,421	-0.22(-2.31%)
Nov 05, 2004	9.684	9.761	9.486	9.616	74,741	-0.11(-1.16%)
Nov 04, 2004	9.365	9.731	9.361	9.729	95,435	+0.39(+4.13%)
Nov 03, 2004	9.053	9.345	9.053	9.342	43,092	+0.24(+2.66%)
Nov 02, 2004	9.123	9.342	9.082	9.100	43,092	-0.13(-1.38%)
Nov 01, 2004	9.053	9.227	8.991	9.227	31,162	+0.14(+1.58%)
Oct 29, 2004	8.934	9.127	8.901	9.084	46,987	+0.15(+1.68%)
Oct 28, 2004	8.934	8.934	8.778	8.934	24,345	-0.04(-0.46%)
Oct 27, 2004	8.858	9.024	8.730	8.975	56,238	+0.08(+0.90%)
Oct 26, 2004	8.913	8.942	8.804	8.895	34,570	+0.00(+0.02%)
Oct 25, 2004	8.936	8.960	8.774	8.893	26,780	+0.01(+0.12%)
Oct 22, 2004	8.866	8.934	8.848	8.882	31,892	-0.01(-0.09%)
Oct 21, 2004	8.856	8.934	8.829	8.891	31,649	+0.00(+0.02%)
Oct 20, 2004	8.874	9.022	8.821	8.889	26,049	+0.03(+0.35%)
Oct 19, 2004	8.936	8.983	8.778	8.858	86,670	+0.01(+0.14%)
Oct 18, 2004	8.965	9.036	8.710	8.845	58,673	-0.07(-0.76%)
Oct 15, 2004	8.944	9.006	8.848	8.913	43,092	+0.09(+1.00%)
Oct 14, 2004	8.874	9.010	8.813	8.825	53,073	-0.07(-0.79%)
Oct 13, 2004	8.981	9.030	8.786	8.895	48,935	-0.03(-0.37%)
Oct 12, 2004	8.702	8.940	8.691	8.928	73,524	+0.27(+3.08%)
Oct 11, 2004	9.051	9.051	8.624	8.661	43,578	-0.32(-3.61%)
Oct 08, 2004	9.161	9.232	8.891	8.985	45,526	-0.18(-1.99%)
Oct 07, 2004	9.209	9.260	9.112	9.168	27,754	-0.11(-1.20%)
Oct 06, 2004	9.164	9.359	9.088	9.279	49,665	+0.15(+1.69%)
Oct 05, 2004	9.217	9.217	9.071	9.125	57,212	-0.02(-0.25%)
Oct 04, 2004	9.205	9.445	9.104	9.147	213,512	-0.04(-0.47%)

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.