Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.75	11.96	11.69	11.80	439,800	+0.09(+0.77%)
Dec 30, 2004	11.78	11.78	11.62	11.71	281,200	-0.07(-0.59%)
Dec 29, 2004	11.68	11.81	11.57	11.78	339,600	+0.11(+0.94%)
Dec 28, 2004	11.42	11.68	11.42	11.67	499,800	+0.19(+1.66%)
Dec 27, 2004	11.79	11.83	11.35	11.48	540,000	-0.40(-3.37%)
Dec 23, 2004	11.75	11.91	11.72	11.88	320,600	+0.16(+1.37%)
Dec 22, 2004	11.99	12.04	11.62	11.72	998,800	-0.19(-1.60%)
Dec 21, 2004	11.74	11.95	11.68	11.91	693,400	+0.17(+1.45%)
Dec 20, 2004	11.69	11.88	11.67	11.74	325,200	+0.06(+0.51%)
Dec 17, 2004	11.68	11.82	11.65	11.68	730,700	+0.01(+0.09%)
Dec 16, 2004	11.84	11.92	11.63	11.67	650,300	-0.17(-1.44%)
Dec 15, 2004	11.85	11.94	11.63	11.84	884,500	+0.09(+0.77%)
Dec 14, 2004	11.60	11.80	11.59	11.75	769,400	+0.25(+2.17%)
Dec 13, 2004	11.41	11.56	11.37	11.50	1,039,600	+0.10(+0.88%)
Dec 10, 2004	11.50	11.52	11.34	11.40	1,048,500	-0.05(-0.44%)
Dec 09, 2004	11.43	11.45	11.22	11.45	1,273,000	+0.02(+0.17%)
Dec 08, 2004	11.52	11.66	11.30	11.43	1,960,100	-0.14(-1.21%)
Dec 07, 2004	11.93	11.99	11.53	11.57	666,700	-0.41(-3.42%)
Dec 06, 2004	12.11	12.20	11.85	11.98	521,100	-0.06(-0.50%)
Dec 03, 2004	11.79	12.13	11.77	12.04	531,200	+0.25(+2.12%)
Dec 02, 2004	11.85	12.06	11.69	11.79	924,800	-0.45(-3.68%)
Dec 01, 2004	12.55	12.55	12.09	12.24	1,005,400	-0.28(-2.24%)
Nov 30, 2004	12.40	12.61	12.40	12.52	795,100	+0.12(+0.97%)
Nov 29, 2004	12.44	12.45	12.09	12.40	676,600	+0.10(+0.81%)
Nov 26, 2004	12.39	12.50	12.26	12.30	141,300	+0.01(+0.08%)
Nov 24, 2004	12.05	12.39	11.90	12.29	786,900	+0.24(+1.99%)
Nov 23, 2004	11.97	12.15	11.88	12.05	882,500	+0.10(+0.84%)
Nov 22, 2004	11.89	11.95	11.66	11.95	866,000	+0.05(+0.42%)
Nov 19, 2004	11.78	11.94	11.68	11.90	899,000	+0.13(+1.10%)
Nov 18, 2004	11.59	11.83	11.54	11.77	901,800	+0.24(+2.08%)
Nov 17, 2004	11.44	11.62	11.37	11.53	765,200	+0.09(+0.79%)
Nov 16, 2004	11.52	11.60	11.40	11.44	759,900	-0.01(-0.09%)
Nov 15, 2004	12.20	12.20	11.40	11.45	1,996,600	-0.75(-6.15%)
Nov 12, 2004	11.90	12.23	11.81	12.20	1,685,300	+0.35(+2.95%)
Nov 11, 2004	11.95	11.97	11.62	11.85	1,505,900	-0.29(-2.39%)
Nov 10, 2004	11.50	12.14	11.45	12.14	2,695,900	+0.69(+6.03%)
Nov 09, 2004	11.34	11.55	11.21	11.45	585,700	+0.11(+0.97%)
Nov 08, 2004	11.78	11.78	11.24	11.34	655,700	-0.51(-4.30%)
Nov 05, 2004	12.10	12.10	11.75	11.85	1,486,900	+0.22(+1.89%)
Nov 04, 2004	11.40	11.68	11.40	11.63	732,700	+0.23(+2.02%)
Nov 03, 2004	11.45	11.78	11.32	11.40	805,500	+0.19(+1.69%)
Nov 02, 2004	11.38	11.44	11.01	11.21	1,253,200	-0.17(-1.49%)
Nov 01, 2004	11.58	11.75	11.32	11.38	792,600	-0.12(-1.04%)
Oct 29, 2004	11.41	11.59	11.21	11.50	1,016,800	+0.09(+0.79%)
Oct 28, 2004	11.60	11.72	11.21	11.41	709,200	-0.19(-1.64%)
Oct 27, 2004	11.90	12.30	11.60	11.60	2,102,100	-0.20(-1.69%)
Oct 26, 2004	11.81	11.95	11.69	11.80	783,200	+0.00(+0.00%)
Oct 25, 2004	11.71	11.90	11.52	11.80	541,800	+0.09(+0.77%)
Oct 22, 2004	11.93	12.00	11.71	11.71	458,200	-0.21(-1.76%)
Oct 21, 2004	11.98	12.00	11.81	11.92	952,900	+0.10(+0.85%)
Oct 20, 2004	11.50	12.01	11.45	11.82	1,212,900	+0.32(+2.78%)
Oct 19, 2004	11.55	11.63	11.43	11.50	628,900	-0.05(-0.43%)
Oct 18, 2004	11.78	11.89	11.44	11.55	425,900	-0.22(-1.87%)
Oct 15, 2004	11.76	11.95	11.63	11.77	445,200	+0.04(+0.34%)
Oct 14, 2004	11.65	11.92	11.54	11.73	668,900	+0.19(+1.65%)
Oct 13, 2004	11.87	11.87	11.36	11.54	1,143,300	-0.41(-3.43%)
Oct 12, 2004	12.00	12.14	11.71	11.95	984,400	-0.13(-1.08%)
Oct 11, 2004	12.00	12.08	11.70	12.08	1,646,600	+0.31(+2.63%)
Oct 08, 2004	11.67	11.92	11.65	11.77	649,900	+0.03(+0.26%)
Oct 07, 2004	11.93	11.99	11.58	11.74	1,074,000	-0.16(-1.34%)
Oct 06, 2004	11.70	11.93	11.61	11.90	1,101,000	+0.25(+2.15%)
Oct 05, 2004	11.52	11.78	11.50	11.65	848,500	+0.22(+1.92%)
Oct 04, 2004	11.50	11.68	11.29	11.43	716,300	-0.07(-0.61%)

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.