Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.948	7.107	6.899	7.087	177,163	+0.20(+2.88%)
Jan 28, 2005	7.265	7.265	6.839	6.889	183,948	-0.28(-3.87%)
Jan 27, 2005	7.097	7.295	6.968	7.166	167,309	+0.10(+1.40%)
Jan 26, 2005	6.988	7.097	6.819	7.067	155,030	+0.16(+2.30%)
Jan 25, 2005	6.859	6.998	6.849	6.908	212,618	+0.09(+1.31%)
Jan 24, 2005	7.008	7.057	6.740	6.819	333,464	-0.26(-3.64%)
Jan 21, 2005	7.107	7.245	6.948	7.077	196,505	-0.03(-0.42%)
Jan 20, 2005	7.315	7.384	7.067	7.107	655,663	-0.17(-2.32%)
Jan 19, 2005	7.612	7.612	7.196	7.275	296,894	-0.33(-4.30%)
Jan 18, 2005	7.543	7.761	7.543	7.602	228,078	+0.01(+0.13%)
Jan 14, 2005	7.701	7.701	7.543	7.592	378,005	+0.03(+0.39%)
Jan 13, 2005	7.890	7.890	7.543	7.563	188,431	-0.21(-2.68%)
Jan 12, 2005	7.820	7.860	7.612	7.771	216,352	+0.08(+1.03%)
Jan 11, 2005	7.999	7.999	7.612	7.691	325,358	-0.28(-3.48%)
Jan 10, 2005	7.929	8.038	7.929	7.969	263,457	+0.02(+0.25%)
Jan 07, 2005	8.038	8.237	7.910	7.949	425,339	-0.07(-0.87%)
Jan 06, 2005	8.177	8.365	8.019	8.019	393,092	-0.11(-1.34%)
Jan 05, 2005	7.999	8.237	7.860	8.128	854,045	+0.15(+1.86%)
Jan 04, 2005	8.861	8.861	7.938	7.979	608,543	-0.82(-9.35%)
Jan 03, 2005	9.109	9.238	8.782	8.802	302,598	-0.25(-2.74%)
Dec 31, 2004	9.119	9.218	8.772	9.049	226,702	+0.00(+0.00%)
Dec 30, 2004	9.039	9.188	9.020	9.049	206,725	+0.01(+0.11%)
Dec 29, 2004	8.901	9.148	8.901	9.039	256,364	+0.07(+0.77%)
Dec 28, 2004	8.613	9.079	8.613	8.970	360,382	+0.41(+4.75%)
Dec 27, 2004	8.653	8.673	8.494	8.564	317,504	+0.04(+0.47%)
Dec 23, 2004	8.455	8.603	8.435	8.524	252,126	+0.02(+0.23%)
Dec 22, 2004	8.593	8.663	8.474	8.504	530,384	+0.00(+0.00%)
Dec 21, 2004	8.336	8.593	8.336	8.504	630,266	+0.10(+1.18%)
Dec 20, 2004	8.673	8.683	8.326	8.405	579,921	-0.16(-1.85%)
Dec 17, 2004	8.435	8.663	8.316	8.564	1,038,370	+0.12(+1.41%)
Dec 16, 2004	8.227	8.673	8.227	8.445	563,779	+0.19(+2.28%)
Dec 15, 2004	8.316	8.316	8.068	8.256	463,190	+0.10(+1.22%)
Dec 14, 2004	8.147	8.256	8.028	8.157	239,414	+0.03(+0.37%)
Dec 13, 2004	7.791	8.147	7.791	8.128	579,114	+0.21(+2.63%)
Dec 10, 2004	8.028	8.108	7.781	7.919	611,399	-0.07(-0.87%)
Dec 09, 2004	7.830	8.207	7.711	7.989	721,976	+0.14(+1.77%)
Dec 08, 2004	7.939	8.078	7.850	7.850	622,094	-0.12(-1.49%)
Dec 07, 2004	8.425	8.465	7.939	7.969	689,792	-0.46(-5.41%)
Dec 06, 2004	8.772	8.772	8.356	8.425	591,423	-0.17(-1.96%)
Dec 03, 2004	8.603	9.030	8.504	8.593	919,319	+0.15(+1.76%)
Dec 02, 2004	8.504	8.613	8.375	8.445	450,781	-0.10(-1.16%)
Dec 01, 2004	8.474	8.752	8.474	8.544	388,834	+0.07(+0.82%)
Nov 30, 2004	8.693	8.693	8.474	8.474	240,423	-0.19(-2.17%)
Nov 29, 2004	8.504	8.673	8.425	8.663	347,569	+0.14(+1.63%)
Nov 26, 2004	8.534	8.643	8.474	8.524	111,181	+0.00(+0.00%)
Nov 24, 2004	8.306	8.574	8.306	8.524	322,044	+0.15(+1.78%)
Nov 23, 2004	8.673	8.782	8.078	8.375	319,017	-0.28(-3.21%)
Nov 22, 2004	8.534	8.722	8.524	8.653	255,153	+0.21(+2.46%)
Nov 19, 2004	8.940	9.039	8.425	8.445	496,888	-0.76(-8.29%)
Nov 18, 2004	9.307	9.307	9.069	9.208	201,378	-0.12(-1.28%)
Nov 17, 2004	9.089	9.367	9.079	9.327	311,349	+0.26(+2.84%)
Nov 16, 2004	9.337	9.367	9.030	9.069	270,085	-0.23(-2.45%)
Nov 15, 2004	9.119	9.416	9.069	9.297	515,452	+0.12(+1.30%)
Nov 12, 2004	9.208	9.317	8.980	9.178	509,802	+0.01(+0.11%)
Nov 11, 2004	9.515	9.515	9.119	9.168	579,215	-0.20(-2.12%)
Nov 10, 2004	9.555	9.555	9.307	9.367	150,428	-0.22(-2.28%)
Nov 09, 2004	9.505	9.664	9.495	9.585	243,651	-0.07(-0.72%)
Nov 08, 2004	9.713	9.991	9.495	9.654	337,077	-0.15(-1.52%)
Nov 05, 2004	9.704	9.931	9.704	9.803	232,856	+0.06(+0.61%)
Nov 04, 2004	9.813	9.842	9.565	9.743	252,126	-0.07(-0.71%)
Nov 03, 2004	10.01	10.11	9.763	9.813	240,524	-0.07(-0.70%)
Nov 02, 2004	9.832	9.991	9.743	9.882	262,115	-0.04(-0.40%)

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.