Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.129	9.170	9.000	9.150	33,300	-0.02(-0.22%)
Dec 30, 2004	9.210	9.270	9.060	9.170	54,100	-0.11(-1.17%)
Dec 29, 2004	9.220	9.370	9.190	9.279	49,700	+0.06(+0.64%)
Dec 28, 2004	9.220	9.430	9.140	9.220	76,800	+0.02(+0.22%)
Dec 27, 2004	9.860	9.860	9.160	9.200	112,500	-0.55(-5.64%)
Dec 23, 2004	10.20	10.20	9.570	9.750	77,600	-0.22(-2.21%)
Dec 22, 2004	9.600	10.27	9.500	9.970	93,900	-0.03(-0.30%)
Dec 21, 2004	10.09	10.26	9.500	10.00	169,500	-0.09(-0.89%)
Dec 20, 2004	9.960	10.80	9.750	10.09	250,400	+0.60(+6.32%)
Dec 17, 2004	9.080	9.940	8.920	9.490	379,700	+0.56(+6.27%)
Dec 16, 2004	8.060	8.980	8.060	8.930	500,900	+0.85(+10.52%)
Dec 15, 2004	9.000	9.115	7.890	8.080	519,900	-0.95(-10.52%)
Dec 14, 2004	9.340	9.340	8.910	9.030	54,700	-0.28(-3.02%)
Dec 13, 2004	9.100	9.570	9.000	9.311	40,800	+0.21(+2.32%)
Dec 10, 2004	9.350	9.650	9.090	9.100	83,500	-0.55(-5.70%)
Dec 09, 2004	9.710	9.960	9.460	9.650	22,800	-0.24(-2.43%)
Dec 08, 2004	9.846	10.00	9.630	9.890	32,400	+0.00(+0.00%)
Dec 07, 2004	10.01	10.08	9.800	9.890	95,600	-0.19(-1.88%)
Dec 06, 2004	9.950	10.20	9.800	10.08	52,200	+0.06(+0.60%)
Dec 03, 2004	10.42	10.42	9.960	10.02	74,300	-0.37(-3.56%)
Dec 02, 2004	9.850	10.59	9.610	10.39	131,800	+0.65(+6.67%)
Dec 01, 2004	9.460	10.08	9.460	9.740	47,200	+0.29(+3.07%)
Nov 30, 2004	9.670	9.670	9.370	9.450	22,700	-0.01(-0.11%)
Nov 29, 2004	9.720	9.740	9.410	9.460	84,200	-0.10(-1.05%)
Nov 26, 2004	9.870	9.870	9.530	9.560	16,600	-0.16(-1.65%)
Nov 24, 2004	9.700	9.890	9.620	9.720	54,500	+0.01(+0.10%)
Nov 23, 2004	9.510	9.980	9.460	9.710	69,200	+0.19(+2.00%)
Nov 22, 2004	9.600	9.740	9.390	9.520	71,900	+0.00(+0.00%)
Nov 19, 2004	9.500	9.740	9.460	9.520	64,300	-0.11(-1.14%)
Nov 18, 2004	9.500	9.790	9.500	9.630	75,900	+0.07(+0.73%)
Nov 17, 2004	9.450	10.10	9.400	9.560	113,300	+0.05(+0.53%)
Nov 16, 2004	9.210	9.600	9.210	9.510	62,800	-0.13(-1.35%)
Nov 15, 2004	9.510	9.680	9.410	9.640	82,400	+0.14(+1.47%)
Nov 12, 2004	9.600	9.700	9.500	9.500	38,800	-0.09(-0.94%)
Nov 11, 2004	9.750	9.850	9.500	9.590	56,700	-0.11(-1.13%)
Nov 10, 2004	9.750	10.00	9.700	9.700	20,900	-0.10(-1.02%)
Nov 09, 2004	10.41	10.41	9.750	9.800	124,600	-0.46(-4.48%)
Nov 08, 2004	9.820	10.35	9.810	10.26	144,400	+0.42(+4.27%)
Nov 05, 2004	9.140	9.880	9.110	9.840	198,800	+0.73(+8.01%)
Nov 04, 2004	9.470	9.580	8.860	9.110	233,900	-0.47(-4.92%)
Nov 03, 2004	10.00	10.18	9.500	9.581	172,800	-0.42(-4.19%)
Nov 02, 2004	10.22	10.30	9.860	10.00	162,900	-0.24(-2.34%)
Nov 01, 2004	10.50	10.89	10.03	10.24	280,000	-0.88(-7.91%)
Oct 29, 2004	13.74	13.74	10.57	11.12	780,500	-2.73(-19.71%)
Oct 28, 2004	12.82	13.85	12.40	13.85	76,000	+1.04(+8.12%)
Oct 27, 2004	14.49	14.49	12.77	12.81	107,300	-1.66(-11.47%)
Oct 26, 2004	14.92	14.95	13.82	14.47	49,000	-0.33(-2.23%)
Oct 25, 2004	14.63	14.95	14.50	14.80	36,300	+0.39(+2.71%)
Oct 22, 2004	13.88	14.65	13.88	14.41	58,400	+0.34(+2.42%)
Oct 21, 2004	14.15	14.15	13.73	14.07	25,300	+0.04(+0.29%)
Oct 20, 2004	14.00	14.13	13.70	14.03	36,100	+0.07(+0.50%)
Oct 19, 2004	15.05	15.08	13.57	13.96	49,400	-1.19(-7.85%)
Oct 18, 2004	14.20	15.16	14.01	15.15	37,000	+0.96(+6.77%)
Oct 15, 2004	14.43	14.43	13.90	14.19	24,100	-0.09(-0.63%)
Oct 14, 2004	14.67	14.67	13.70	14.28	81,100	-0.45(-3.05%)
Oct 13, 2004	15.05	15.40	14.60	14.73	32,000	-0.56(-3.66%)
Oct 12, 2004	15.05	15.30	14.80	15.29	25,300	+0.03(+0.20%)
Oct 11, 2004	15.16	15.60	14.91	15.26	58,100	+0.18(+1.19%)
Oct 08, 2004	14.31	15.15	14.31	15.08	86,200	+0.53(+3.64%)
Oct 07, 2004	14.57	14.66	14.11	14.55	60,100	-0.02(-0.14%)
Oct 06, 2004	13.79	14.60	13.74	14.57	102,800	+0.94(+6.90%)
Oct 05, 2004	15.32	15.55	13.45	13.63	226,400	-1.82(-11.78%)
Oct 04, 2004	14.83	15.75	14.83	15.45	323,200	+0.75(+5.10%)

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.