Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.743	4.765	4.726	4.750	7,691,109	+0.01(+0.16%)
Jan 28, 2005	4.740	4.754	4.690	4.742	11,618,736	+0.00(+0.05%)
Jan 27, 2005	4.674	4.750	4.673	4.740	10,253,596	+0.07(+1.53%)
Jan 26, 2005	4.723	4.735	4.644	4.669	10,455,130	-0.04(-0.86%)
Jan 25, 2005	4.740	4.744	4.698	4.709	8,142,508	-0.02(-0.49%)
Jan 24, 2005	4.741	4.759	4.716	4.732	7,753,119	+0.00(+0.01%)
Jan 21, 2005	4.759	4.773	4.718	4.732	9,523,150	-0.03(-0.58%)
Jan 20, 2005	4.847	4.847	4.755	4.759	8,206,342	-0.10(-1.98%)
Jan 19, 2005	4.868	4.921	4.852	4.855	10,304,663	-0.01(-0.17%)
Jan 18, 2005	4.869	4.891	4.846	4.863	8,223,668	-0.01(-0.28%)
Jan 14, 2005	4.830	4.877	4.817	4.877	5,116,767	+0.05(+1.06%)
Jan 13, 2005	4.847	4.866	4.805	4.826	6,770,984	-0.03(-0.64%)
Jan 12, 2005	4.832	4.870	4.793	4.857	8,490,860	+0.02(+0.50%)
Jan 11, 2005	4.825	4.850	4.779	4.833	7,045,471	-0.02(-0.47%)
Jan 10, 2005	4.767	4.862	4.759	4.856	11,392,580	+0.05(+0.99%)
Jan 07, 2005	4.843	4.852	4.799	4.809	7,971,067	-0.03(-0.59%)
Jan 06, 2005	4.840	4.858	4.782	4.837	10,162,404	-0.01(-0.12%)
Jan 05, 2005	4.915	4.929	4.839	4.843	9,812,228	-0.06(-1.20%)
Jan 04, 2005	4.971	4.987	4.891	4.902	7,368,290	-0.07(-1.42%)
Jan 03, 2005	4.968	5.008	4.948	4.972	10,144,166	+0.00(+0.00%)
Dec 31, 2004	4.979	5.014	4.972	4.972	5,072,083	-0.02(-0.32%)
Dec 30, 2004	4.965	5.020	4.965	4.988	3,977,782	+0.02(+0.45%)
Dec 29, 2004	5.009	5.009	4.913	4.966	12,966,549	-0.05(-1.01%)
Dec 28, 2004	5.003	5.020	4.989	5.016	5,834,445	+0.04(+0.70%)
Dec 27, 2004	5.033	5.033	4.981	4.981	5,197,927	-0.04(-0.85%)
Dec 23, 2004	5.011	5.063	5.011	5.024	5,713,160	+0.03(+0.60%)
Dec 22, 2004	4.979	5.033	4.939	4.994	14,483,979	-0.02(-0.36%)
Dec 21, 2004	5.030	5.060	5.008	5.012	8,068,642	-0.00(-0.10%)
Dec 20, 2004	5.036	5.068	5.003	5.017	12,703,917	-0.01(-0.22%)
Dec 17, 2004	4.877	5.056	4.877	5.028	40,291,232	+0.32(+6.75%)
Dec 16, 2004	4.715	4.750	4.668	4.710	9,304,290	+0.00(+0.06%)
Dec 15, 2004	4.770	4.772	4.685	4.707	14,709,223	-0.04(-0.79%)
Dec 14, 2004	4.754	4.754	4.677	4.744	13,862,052	-0.03(-0.60%)
Dec 13, 2004	4.784	4.798	4.723	4.773	11,884,104	+0.00(+0.06%)
Dec 10, 2004	4.798	4.847	4.770	4.770	7,536,995	-0.03(-0.59%)
Dec 09, 2004	4.762	4.830	4.735	4.799	10,830,839	+0.04(+0.95%)
Dec 08, 2004	4.715	4.773	4.694	4.754	7,748,559	+0.05(+1.03%)
Dec 07, 2004	4.729	4.784	4.705	4.705	7,775,005	-0.05(-0.97%)
Dec 06, 2004	4.741	4.773	4.696	4.752	8,251,938	-0.00(-0.07%)
Dec 03, 2004	4.743	4.777	4.721	4.755	5,933,844	+0.00(+0.02%)
Dec 02, 2004	4.745	4.778	4.712	4.754	6,789,223	+0.01(+0.17%)
Dec 01, 2004	4.650	4.756	4.650	4.745	7,911,793	+0.10(+2.23%)
Nov 30, 2004	4.701	4.730	4.627	4.642	9,866,943	-0.06(-1.26%)
Nov 29, 2004	4.677	4.724	4.674	4.701	8,497,244	+0.04(+0.76%)
Nov 26, 2004	4.682	4.715	4.661	4.665	3,810,901	-0.02(-0.40%)
Nov 24, 2004	4.665	4.687	4.648	4.684	6,838,466	+0.03(+0.70%)
Nov 23, 2004	4.600	4.658	4.572	4.652	8,080,497	+0.06(+1.31%)
Nov 22, 2004	4.556	4.610	4.511	4.591	13,420,684	+0.07(+1.50%)
Nov 19, 2004	4.625	4.640	4.470	4.523	45,797,388	-0.14(-2.94%)
Nov 18, 2004	4.720	4.814	4.661	4.661	26,951,710	-0.05(-1.15%)
Nov 17, 2004	4.692	4.792	4.692	4.715	7,228,767	+0.03(+0.60%)
Nov 16, 2004	4.739	4.743	4.681	4.687	7,809,658	-0.05(-1.10%)
Nov 15, 2004	4.724	4.771	4.716	4.739	5,162,362	+0.00(+0.03%)
Nov 12, 2004	4.666	4.744	4.663	4.737	7,557,969	+0.08(+1.66%)
Nov 11, 2004	4.647	4.677	4.633	4.660	7,138,487	+0.04(+0.82%)
Nov 10, 2004	4.644	4.669	4.622	4.622	7,340,932	-0.03(-0.60%)
Nov 09, 2004	4.633	4.655	4.621	4.650	8,654,093	+0.01(+0.22%)
Nov 08, 2004	4.693	4.720	4.617	4.640	15,129,617	-0.08(-1.74%)
Nov 05, 2004	4.681	4.739	4.666	4.722	12,571,689	+0.04(+0.88%)
Nov 04, 2004	4.554	4.681	4.540	4.681	18,730,778	+0.13(+2.77%)
Nov 03, 2004	4.537	4.567	4.517	4.555	11,834,860	+0.05(+1.01%)
Nov 02, 2004	4.495	4.585	4.495	4.509	14,862,425	+0.04(+0.78%)

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.