Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.306	3.318	3.254	3.313	75,911	-0.01(-0.43%)
Jan 28, 2005	3.337	3.348	3.325	3.327	51,314	+0.00(+0.07%)
Jan 27, 2005	3.337	3.351	3.289	3.325	47,921	-0.01(-0.35%)
Jan 26, 2005	3.299	3.337	3.299	3.337	79,303	+0.04(+1.14%)
Jan 25, 2005	3.299	3.299	3.266	3.299	47,921	+0.01(+0.43%)
Jan 24, 2005	3.254	3.285	3.249	3.285	50,890	+0.05(+1.60%)
Jan 21, 2005	3.219	3.266	3.219	3.233	49,617	+0.03(+0.81%)
Jan 20, 2005	3.181	3.219	3.169	3.207	63,612	+0.03(+0.89%)
Jan 19, 2005	3.160	3.181	3.157	3.179	95,843	-0.00(-0.15%)
Jan 18, 2005	3.146	3.183	3.129	3.183	81,424	+0.06(+1.96%)
Jan 14, 2005	3.136	3.139	3.117	3.122	76,759	+0.00(+0.15%)
Jan 13, 2005	3.122	3.148	3.113	3.117	102,204	+0.01(+0.23%)
Jan 12, 2005	3.108	3.113	3.098	3.110	59,795	+0.01(+0.30%)
Jan 11, 2005	3.101	3.108	3.091	3.101	72,942	-0.02(-0.53%)
Jan 10, 2005	3.108	3.117	3.106	3.117	31,382	+0.02(+0.69%)
Jan 07, 2005	3.094	3.096	3.075	3.096	77,607	+0.01(+0.38%)
Jan 06, 2005	3.077	3.087	3.070	3.084	91,178	-0.00(-0.15%)
Jan 05, 2005	3.098	3.098	3.070	3.089	78,031	-0.01(-0.23%)
Jan 04, 2005	3.084	3.101	3.084	3.096	31,382	-0.01(-0.23%)
Jan 03, 2005	3.089	3.108	3.080	3.103	51,314	-0.00(-0.08%)
Dec 31, 2004	3.113	3.113	3.091	3.106	52,586	+0.00(+0.15%)
Dec 30, 2004	3.068	3.101	3.068	3.101	51,314	+0.02(+0.61%)
Dec 29, 2004	3.094	3.117	3.070	3.082	134,434	-0.03(-0.91%)
Dec 28, 2004	3.117	3.139	3.094	3.110	82,272	-0.01(-0.30%)
Dec 27, 2004	3.136	3.139	3.117	3.120	90,330	-0.01(-0.38%)
Dec 23, 2004	3.148	3.169	3.113	3.131	113,230	-0.04(-1.12%)
Dec 22, 2004	3.141	3.167	3.141	3.167	43,256	+0.01(+0.30%)
Dec 21, 2004	3.176	3.176	3.106	3.157	109,837	-0.00(-0.07%)
Dec 20, 2004	3.148	3.183	3.134	3.160	78,455	+0.01(+0.37%)
Dec 17, 2004	3.172	3.172	3.113	3.148	61,916	-0.01(-0.37%)
Dec 16, 2004	3.141	3.160	3.129	3.160	43,680	+0.02(+0.60%)
Dec 15, 2004	3.153	3.160	3.136	3.141	40,712	-0.01(-0.22%)
Dec 14, 2004	3.129	3.148	3.127	3.148	83,120	+0.01(+0.23%)
Dec 13, 2004	3.150	3.157	3.113	3.141	97,115	-0.01(-0.30%)
Dec 10, 2004	3.157	3.164	3.129	3.150	167,513	-0.01(-0.30%)
Dec 09, 2004	3.181	3.181	3.148	3.160	73,366	-0.00(-0.15%)
Dec 08, 2004	3.181	3.183	3.155	3.164	61,916	-0.01(-0.22%)
Dec 07, 2004	3.106	3.172	3.103	3.172	93,722	+0.06(+2.05%)
Dec 06, 2004	3.181	3.181	3.068	3.108	236,215	-0.08(-2.37%)
Dec 03, 2004	3.207	3.207	3.162	3.183	181,932	-0.03(-0.88%)
Dec 02, 2004	3.235	3.240	3.186	3.212	113,654	-0.04(-1.16%)
Dec 01, 2004	3.273	3.273	3.235	3.249	142,068	-0.00(-0.15%)
Nov 30, 2004	3.311	3.313	3.242	3.254	155,214	-0.04(-1.36%)
Nov 29, 2004	3.313	3.313	3.287	3.299	44,952	-0.03(-0.99%)
Nov 26, 2004	3.325	3.344	3.325	3.332	5,089	-0.02(-0.63%)
Nov 24, 2004	3.370	3.370	3.325	3.353	65,733	-0.01(-0.21%)
Nov 23, 2004	3.367	3.367	3.330	3.360	45,377	-0.01(-0.21%)
Nov 22, 2004	3.370	3.370	3.327	3.367	37,319	+0.01(+0.42%)
Nov 19, 2004	3.325	3.353	3.320	3.353	33,926	+0.01(+0.21%)
Nov 18, 2004	3.367	3.367	3.332	3.346	25,020	-0.01(-0.21%)
Nov 17, 2004	3.320	3.358	3.313	3.353	71,246	+0.01(+0.35%)
Nov 16, 2004	3.325	3.377	3.313	3.341	76,335	-0.02(-0.70%)
Nov 15, 2004	3.377	3.391	3.301	3.365	81,848	+0.01(+0.35%)
Nov 12, 2004	3.379	3.379	3.325	3.353	41,984	-0.00(-0.07%)
Nov 11, 2004	3.337	3.355	3.337	3.355	31,382	-0.00(-0.07%)
Nov 10, 2004	3.360	3.360	3.301	3.358	67,005	+0.02(+0.64%)
Nov 09, 2004	3.322	3.339	3.282	3.337	84,392	-0.01(-0.28%)
Nov 08, 2004	3.358	3.367	3.304	3.346	63,188	-0.01(-0.21%)
Nov 05, 2004	3.372	3.372	3.315	3.353	76,335	-0.03(-0.84%)
Nov 04, 2004	3.400	3.417	3.372	3.381	65,309	-0.01(-0.21%)
Nov 03, 2004	3.372	3.396	3.372	3.388	50,041	+0.04(+1.20%)
Nov 02, 2004	3.348	3.355	3.306	3.348	64,036	+0.01(+0.35%)

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.