Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.870	9.150	8.745	8.960	446,962	+0.16(+1.82%)
Jan 28, 2005	8.970	8.980	8.700	8.800	968,609	-0.06(-0.68%)
Jan 27, 2005	9.010	9.050	8.840	8.860	547,870	-0.14(-1.56%)
Jan 26, 2005	8.860	9.000	8.810	9.000	234,517	+0.20(+2.27%)
Jan 25, 2005	8.670	9.000	8.630	8.800	350,767	+0.12(+1.38%)
Jan 24, 2005	8.960	9.010	8.630	8.680	519,499	-0.29(-3.23%)
Jan 21, 2005	9.000	9.100	8.870	8.970	457,872	+0.03(+0.34%)
Jan 20, 2005	9.200	9.300	8.820	8.940	868,017	-0.32(-3.46%)
Jan 19, 2005	9.070	9.320	9.050	9.260	864,011	+0.27(+3.00%)
Jan 18, 2005	8.980	9.160	8.550	8.990	660,441	+0.01(+0.11%)
Jan 14, 2005	9.100	9.150	8.760	8.980	617,013	+0.05(+0.56%)
Jan 13, 2005	9.110	9.200	8.880	8.930	528,865	-0.10(-1.11%)
Jan 12, 2005	9.440	9.450	8.950	9.030	592,671	-0.31(-3.32%)
Jan 11, 2005	9.680	9.680	9.160	9.340	621,587	-0.32(-3.31%)
Jan 10, 2005	9.060	9.750	8.990	9.660	600,155	+0.55(+6.04%)
Jan 07, 2005	9.260	9.480	9.110	9.110	392,543	-0.19(-2.04%)
Jan 06, 2005	9.380	9.640	9.260	9.300	549,667	+0.05(+0.54%)
Jan 05, 2005	9.200	9.540	9.200	9.250	773,538	-0.02(-0.22%)
Jan 04, 2005	9.530	9.850	9.230	9.270	1,101,132	-0.37(-3.84%)
Jan 03, 2005	10.00	10.11	9.550	9.640	687,967	-0.35(-3.50%)
Dec 31, 2004	10.03	10.15	9.860	9.990	329,300	-0.01(-0.10%)
Dec 30, 2004	9.870	10.15	9.870	10.00	327,100	+0.02(+0.20%)
Dec 29, 2004	10.09	10.23	9.880	9.980	254,300	-0.24(-2.35%)
Dec 28, 2004	9.750	10.22	9.750	10.22	485,600	+0.30(+3.02%)
Dec 27, 2004	9.950	10.00	9.760	9.920	665,200	+0.04(+0.40%)
Dec 23, 2004	9.770	10.01	9.750	9.880	338,000	+0.09(+0.92%)
Dec 22, 2004	10.09	10.09	9.760	9.790	1,934,900	-0.22(-2.20%)
Dec 21, 2004	10.02	10.21	9.900	10.01	530,600	+0.06(+0.60%)
Dec 20, 2004	10.25	10.49	9.940	9.950	1,007,700	-0.34(-3.30%)
Dec 17, 2004	10.29	10.38	10.05	10.29	992,200	+0.07(+0.68%)
Dec 16, 2004	10.45	10.56	10.22	10.22	538,200	-0.29(-2.76%)
Dec 15, 2004	10.35	10.63	10.29	10.51	825,400	+0.03(+0.29%)
Dec 14, 2004	10.73	10.75	10.38	10.48	683,900	-0.18(-1.73%)
Dec 13, 2004	10.29	10.70	10.23	10.66	1,075,600	+0.39(+3.85%)
Dec 10, 2004	10.08	10.49	10.04	10.27	444,800	+0.09(+0.88%)
Dec 09, 2004	10.09	10.23	9.940	10.18	350,100	+0.10(+0.99%)
Dec 08, 2004	10.10	10.17	9.890	10.08	532,000	+0.06(+0.60%)
Dec 07, 2004	10.49	10.59	9.950	10.02	680,500	-0.59(-5.56%)
Dec 06, 2004	10.79	10.84	10.46	10.61	597,900	-0.29(-2.66%)
Dec 03, 2004	10.73	10.91	10.47	10.90	897,800	+0.22(+2.06%)
Dec 02, 2004	10.29	10.72	10.19	10.68	1,066,600	+0.19(+1.81%)
Dec 01, 2004	10.45	10.50	10.24	10.49	708,000	+0.22(+2.14%)
Nov 30, 2004	10.39	10.48	10.25	10.27	699,200	-0.08(-0.77%)
Nov 29, 2004	10.08	10.50	10.08	10.35	475,700	+0.19(+1.87%)
Nov 26, 2004	10.13	10.27	10.06	10.16	247,900	+0.03(+0.30%)
Nov 24, 2004	10.05	10.48	9.980	10.13	352,700	+0.06(+0.60%)
Nov 23, 2004	10.01	10.15	9.890	10.07	589,200	+0.04(+0.40%)
Nov 22, 2004	9.900	10.10	9.800	10.03	703,800	+0.03(+0.30%)
Nov 19, 2004	10.10	10.15	9.950	10.00	1,294,900	-0.07(-0.70%)
Nov 18, 2004	10.19	10.19	9.890	10.07	473,400	+0.02(+0.20%)
Nov 17, 2004	10.11	10.39	9.980	10.05	568,700	-0.02(-0.20%)
Nov 16, 2004	10.03	10.18	9.970	10.07	1,584,900	-0.05(-0.49%)
Nov 15, 2004	10.22	10.25	9.930	10.12	1,065,300	-0.06(-0.59%)
Nov 12, 2004	10.43	10.43	10.01	10.18	2,024,200	-0.23(-2.21%)
Nov 11, 2004	10.15	10.47	10.10	10.41	1,309,400	+0.26(+2.57%)
Nov 10, 2004	10.00	10.31	9.970	10.15	807,600	+0.07(+0.68%)
Nov 09, 2004	9.680	10.08	9.680	10.08	1,285,200	+0.33(+3.38%)
Nov 08, 2004	9.680	9.750	9.450	9.750	940,000	+0.16(+1.67%)
Nov 05, 2004	9.140	9.760	9.100	9.590	2,551,000	+0.58(+6.44%)
Nov 04, 2004	9.500	9.540	8.230	9.010	5,731,300	-0.50(-5.26%)
Nov 03, 2004	9.890	9.910	9.320	9.510	3,808,100	-0.24(-2.46%)
Nov 02, 2004	9.860	9.940	9.700	9.750	4,575,800	-0.63(-6.07%)

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.