Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.413	9.679	9.400	9.547	9,700	-0.29(-2.92%)
Dec 30, 2004	9.667	10.00	9.533	9.833	15,400	-0.05(-0.54%)
Dec 29, 2004	10.02	10.03	9.667	9.887	12,300	-0.12(-1.22%)
Dec 28, 2004	9.967	10.03	9.800	10.01	27,600	+0.16(+1.58%)
Dec 27, 2004	9.700	10.00	9.333	9.853	23,300	+0.47(+5.05%)
Dec 23, 2004	9.867	9.867	9.333	9.380	22,900	-0.37(-3.83%)
Dec 22, 2004	9.793	9.793	9.674	9.753	29,300	+0.09(+0.96%)
Dec 21, 2004	9.560	9.753	9.433	9.661	19,000	+0.29(+3.14%)
Dec 20, 2004	9.393	9.500	9.287	9.367	31,800	+0.05(+0.50%)
Dec 17, 2004	9.293	9.333	9.080	9.320	23,600	+0.24(+2.64%)
Dec 16, 2004	9.227	9.227	8.800	9.080	46,900	+0.23(+2.64%)
Dec 15, 2004	8.933	9.187	8.820	8.847	27,500	-0.15(-1.63%)
Dec 14, 2004	8.627	9.327	8.600	8.993	57,700	-0.05(-0.52%)
Dec 13, 2004	9.000	9.367	8.600	9.040	94,500	-0.25(-2.66%)
Dec 10, 2004	9.533	9.533	8.733	9.287	19,800	-0.23(-2.45%)
Dec 09, 2004	9.647	9.647	9.007	9.520	19,900	+0.12(+1.28%)
Dec 08, 2004	9.833	9.833	9.007	9.400	42,300	-0.18(-1.88%)
Dec 07, 2004	9.547	9.833	8.800	9.580	102,500	+0.03(+0.35%)
Dec 06, 2004	9.340	9.600	9.173	9.547	98,400	+0.33(+3.62%)
Dec 03, 2004	9.067	9.333	8.833	9.213	57,300	+0.17(+1.84%)
Dec 02, 2004	8.800	9.133	8.800	9.047	53,900	+0.19(+2.18%)
Dec 01, 2004	8.867	9.133	8.333	8.853	36,300	+0.19(+2.15%)
Nov 30, 2004	8.633	8.893	8.500	8.667	88,100	+0.07(+0.78%)
Nov 29, 2004	7.167	8.600	7.167	8.600	29,800	+0.32(+3.86%)
Nov 26, 2004	8.500	8.500	7.667	8.280	8,500	+0.04(+0.49%)
Nov 24, 2004	7.600	8.300	7.600	8.240	27,100	+0.28(+3.52%)
Nov 23, 2004	8.133	8.247	7.601	7.960	41,600	-0.17(-2.13%)
Nov 22, 2004	8.467	8.467	8.080	8.133	18,600	-0.19(-2.32%)
Nov 19, 2004	8.253	8.400	8.000	8.327	18,800	+0.10(+1.22%)
Nov 18, 2004	7.833	8.247	7.833	8.227	16,100	+0.11(+1.31%)
Nov 17, 2004	8.247	8.247	7.707	8.120	18,000	-0.13(-1.62%)
Nov 16, 2004	7.940	8.300	7.907	8.253	59,100	+0.31(+3.95%)
Nov 15, 2004	7.967	7.967	7.433	7.940	47,000	+0.54(+7.29%)
Nov 12, 2004	7.567	7.633	7.200	7.401	27,900	-0.21(-2.79%)
Nov 11, 2004	7.667	7.900	7.573	7.613	22,100	-0.21(-2.64%)
Nov 10, 2004	7.833	7.833	7.807	7.820	30,300	+0.02(+0.26%)
Nov 09, 2004	7.933	7.933	7.713	7.800	20,000	+0.01(+0.09%)
Nov 08, 2004	7.567	7.927	7.553	7.793	37,300	+0.23(+3.09%)
Nov 05, 2004	7.567	7.567	7.347	7.560	28,800	+0.06(+0.80%)
Nov 04, 2004	7.567	7.567	7.333	7.500	12,400	+0.14(+1.90%)
Nov 03, 2004	7.340	7.633	7.340	7.360	36,900	+0.01(+0.09%)
Nov 02, 2004	7.400	7.400	7.333	7.353	23,800	-0.03(-0.45%)
Nov 01, 2004	7.267	7.433	7.000	7.387	39,900	+0.13(+1.84%)
Oct 29, 2004	7.300	7.300	7.133	7.253	28,600	+0.15(+2.14%)
Oct 28, 2004	7.333	7.333	6.939	7.101	21,000	-0.03(-0.45%)
Oct 27, 2004	7.000	7.267	6.840	7.133	20,500	+0.23(+3.38%)
Oct 26, 2004	6.967	6.967	6.820	6.900	13,900	-0.07(-0.96%)
Oct 25, 2004	6.967	7.000	6.807	6.967	20,000	+0.05(+0.68%)
Oct 22, 2004	6.967	6.967	6.853	6.919	23,800	+0.03(+0.38%)
Oct 21, 2004	6.867	6.900	6.827	6.893	52,400	+0.04(+0.58%)
Oct 20, 2004	6.833	6.853	6.707	6.853	31,900	+0.05(+0.69%)
Oct 19, 2004	6.500	6.947	6.467	6.807	41,500	+0.41(+6.35%)
Oct 18, 2004	6.367	6.400	6.340	6.400	34,600	+0.07(+1.05%)
Oct 15, 2004	6.233	6.367	6.200	6.333	50,100	+0.03(+0.53%)
Oct 14, 2004	6.227	6.313	6.227	6.300	9,800	+0.10(+1.61%)
Oct 13, 2004	6.200	6.287	6.200	6.200	2,200	-0.02(-0.32%)
Oct 12, 2004	6.300	6.300	6.100	6.220	6,400	-0.02(-0.33%)
Oct 11, 2004	6.207	6.253	6.200	6.241	8,400	+0.03(+0.44%)
Oct 08, 2004	6.167	6.253	6.140	6.213	19,000	+0.00(+0.00%)
Oct 07, 2004	6.200	6.227	6.167	6.213	8,400	+0.01(+0.21%)
Oct 06, 2004	6.247	6.253	6.181	6.200	4,800	-0.03(-0.43%)
Oct 05, 2004	6.007	6.267	6.007	6.227	10,600	+0.03(+0.54%)
Oct 04, 2004	6.067	6.200	6.033	6.193	18,900	+0.19(+3.22%)

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.