Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.260	2.275	2.208	2.215	95,558,000	-0.03(-1.51%)
Dec 30, 2004	2.257	2.276	2.228	2.248	139,384,000	+0.01(+0.33%)
Dec 29, 2004	2.237	2.284	2.222	2.241	235,410,000	+0.01(+0.43%)
Dec 28, 2004	2.197	2.256	2.175	2.232	505,444,000	+0.12(+5.63%)
Dec 27, 2004	1.976	2.147	1.974	2.112	446,496,000	+0.17(+8.53%)
Dec 23, 2004	1.972	1.976	1.946	1.946	64,194,000	-0.03(-1.49%)
Dec 22, 2004	1.931	1.980	1.927	1.976	105,798,000	+0.01(+0.33%)
Dec 21, 2004	1.942	1.971	1.932	1.970	104,682,000	+0.02(+1.13%)
Dec 20, 2004	1.992	2.025	1.940	1.948	144,976,000	-0.05(-2.65%)
Dec 17, 2004	2.008	2.011	1.994	2.001	111,448,000	-0.00(-0.10%)
Dec 16, 2004	2.044	2.050	1.986	2.002	108,462,000	-0.05(-2.32%)
Dec 15, 2004	2.017	2.050	2.010	2.050	135,702,000	+0.03(+1.38%)
Dec 14, 2004	2.007	2.023	1.997	2.022	105,032,000	+0.03(+1.53%)
Dec 13, 2004	1.966	2.014	1.941	1.992	121,290,000	+0.04(+2.00%)
Dec 10, 2004	1.984	2.005	1.950	1.952	110,280,000	-0.04(-1.93%)
Dec 09, 2004	1.920	1.998	1.909	1.991	149,032,000	+0.06(+2.84%)
Dec 08, 2004	1.916	1.955	1.899	1.936	128,504,000	+0.03(+1.36%)
Dec 07, 2004	1.972	1.988	1.903	1.910	141,890,000	-0.06(-3.27%)
Dec 06, 2004	1.986	1.999	1.958	1.974	121,872,000	-0.03(-1.50%)
Dec 03, 2004	2.018	2.023	1.977	2.005	165,126,000	-0.00(-0.20%)
Dec 02, 2004	1.982	2.037	1.964	2.009	132,358,000	+0.01(+0.48%)
Dec 01, 2004	2.000	2.000	1.962	1.999	155,340,000	+0.02(+0.76%)
Nov 30, 2004	1.948	1.990	1.948	1.984	140,906,000	+0.04(+1.90%)
Nov 29, 2004	1.979	1.981	1.885	1.947	198,030,000	-0.01(-0.38%)
Nov 26, 2004	1.948	1.967	1.944	1.954	46,752,000	+0.02(+0.88%)
Nov 24, 2004	1.944	1.958	1.905	1.938	118,862,000	+0.02(+1.15%)
Nov 23, 2004	1.909	1.984	1.901	1.915	148,166,000	+0.01(+0.68%)
Nov 22, 2004	1.919	1.927	1.879	1.903	177,522,000	-0.02(-1.30%)
Nov 19, 2004	1.958	1.972	1.909	1.927	228,900,000	-0.09(-4.51%)
Nov 18, 2004	1.986	2.048	1.980	2.018	138,096,000	+0.02(+1.18%)
Nov 17, 2004	2.020	2.030	1.977	1.995	137,454,000	-0.01(-0.42%)
Nov 16, 2004	2.025	2.033	1.988	2.003	128,884,000	-0.04(-2.01%)
Nov 15, 2004	2.017	2.075	2.009	2.045	207,330,000	+0.02(+1.06%)
Nov 12, 2004	1.952	2.047	1.950	2.023	232,040,000	+0.08(+4.20%)
Nov 11, 2004	1.905	1.950	1.882	1.942	136,732,000	+0.04(+1.94%)
Nov 10, 2004	1.901	1.942	1.891	1.905	213,626,000	+0.03(+1.84%)
Nov 09, 2004	1.847	1.891	1.835	1.870	130,318,000	+0.00(+0.21%)
Nov 08, 2004	1.837	1.879	1.836	1.866	137,728,000	+0.04(+2.08%)
Nov 05, 2004	1.868	1.869	1.801	1.828	148,054,000	-0.02(-0.95%)
Nov 04, 2004	1.786	1.865	1.776	1.845	152,228,000	+0.05(+2.76%)
Nov 03, 2004	1.861	1.881	1.778	1.796	206,022,000	-0.02(-0.88%)
Nov 02, 2004	1.773	1.825	1.757	1.812	226,780,000	+0.06(+3.25%)
Nov 01, 2004	1.712	1.758	1.708	1.755	123,940,000	+0.05(+2.84%)
Oct 29, 2004	1.718	1.722	1.700	1.706	130,270,000	-0.02(-0.93%)
Oct 28, 2004	1.712	1.738	1.707	1.722	144,680,000	+0.01(+0.64%)
Oct 27, 2004	1.681	1.732	1.681	1.712	181,726,000	+0.02(+1.18%)
Oct 26, 2004	1.708	1.713	1.675	1.692	195,040,000	-0.01(-0.41%)
Oct 25, 2004	1.704	1.720	1.686	1.698	210,666,000	-0.03(-1.82%)
Oct 22, 2004	1.811	1.840	1.650	1.730	671,827,968	-0.24(-12.34%)
Oct 21, 2004	1.970	2.010	1.925	1.974	392,141,984	+0.06(+2.92%)
Oct 20, 2004	1.905	1.929	1.889	1.917	136,610,000	+0.00(+0.05%)
Oct 19, 2004	1.987	1.992	1.909	1.917	176,274,000	-0.05(-2.39%)
Oct 18, 2004	1.914	1.974	1.895	1.964	162,306,000	+0.04(+1.87%)
Oct 15, 2004	1.965	1.984	1.894	1.927	163,882,000	-0.03(-1.41%)
Oct 14, 2004	1.972	1.978	1.937	1.955	181,002,000	-0.04(-2.20%)
Oct 13, 2004	2.071	2.078	1.988	1.999	184,436,000	-0.01(-0.60%)
Oct 12, 2004	1.978	2.029	1.974	2.011	129,994,000	+0.00(+0.17%)
Oct 11, 2004	1.991	2.038	1.970	2.007	158,566,000	+0.01(+0.37%)
Oct 08, 2004	2.047	2.059	1.982	2.000	171,668,000	-0.06(-2.79%)
Oct 07, 2004	2.071	2.135	2.042	2.058	188,080,000	-0.01(-0.51%)
Oct 06, 2004	2.037	2.071	2.020	2.068	102,712,000	+0.02(+0.98%)
Oct 05, 2004	2.042	2.062	2.029	2.048	102,894,000	-0.00(-0.12%)
Oct 04, 2004	2.065	2.084	2.037	2.050	176,352,000	+0.03(+1.33%)

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.