Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.150	4.213	4.091	4.211	786,439	+0.06(+1.46%)
Jan 28, 2005	4.177	4.177	4.104	4.150	588,245	-0.04(-0.98%)
Jan 27, 2005	4.150	4.193	4.139	4.191	458,379	+0.05(+1.20%)
Jan 26, 2005	4.102	4.144	4.071	4.141	1,050,244	+0.05(+1.11%)
Jan 25, 2005	4.050	4.096	4.017	4.096	674,220	+0.06(+1.42%)
Jan 24, 2005	4.041	4.085	4.028	4.039	499,556	+0.01(+0.30%)
Jan 21, 2005	4.010	4.101	4.003	4.027	520,371	+0.01(+0.36%)
Jan 20, 2005	4.055	4.067	3.974	4.012	824,449	-0.07(-1.60%)
Jan 19, 2005	4.126	4.140	4.065	4.077	562,905	-0.05(-1.18%)
Jan 18, 2005	4.066	4.160	4.066	4.126	596,390	+0.06(+1.52%)
Jan 14, 2005	4.011	4.065	3.954	4.064	723,089	+0.05(+1.35%)
Jan 13, 2005	4.017	4.067	4.000	4.010	598,653	-0.01(-0.17%)
Jan 12, 2005	3.938	4.028	3.923	4.017	619,015	+0.07(+1.74%)
Jan 11, 2005	3.902	3.977	3.878	3.948	556,571	+0.04(+1.10%)
Jan 10, 2005	3.923	4.020	3.903	3.905	1,567,448	-0.01(-0.14%)
Jan 07, 2005	4.050	4.050	3.878	3.911	1,458,397	-0.12(-3.07%)
Jan 06, 2005	3.960	4.103	3.955	4.034	1,105,902	+0.09(+2.24%)
Jan 05, 2005	3.972	4.010	3.945	3.946	1,237,126	-0.03(-0.70%)
Jan 04, 2005	3.966	4.050	3.966	3.974	814,494	+0.01(+0.20%)
Jan 03, 2005	4.124	4.127	3.957	3.966	846,168	-0.16(-3.83%)
Dec 31, 2004	4.097	4.166	4.097	4.124	376,477	+0.03(+0.65%)
Dec 30, 2004	4.171	4.171	4.096	4.097	616,300	-0.07(-1.75%)
Dec 29, 2004	4.155	4.195	4.140	4.170	462,451	+0.01(+0.16%)
Dec 28, 2004	4.105	4.166	4.104	4.164	479,194	+0.07(+1.81%)
Dec 27, 2004	4.160	4.160	4.077	4.090	737,569	-0.06(-1.44%)
Dec 23, 2004	4.155	4.172	4.141	4.149	383,717	+0.02(+0.54%)
Dec 22, 2004	4.149	4.155	4.088	4.127	1,001,375	-0.02(-0.37%)
Dec 21, 2004	4.149	4.169	4.101	4.143	811,779	+0.01(+0.24%)
Dec 20, 2004	4.177	4.177	4.098	4.133	611,775	-0.04(-1.06%)
Dec 17, 2004	4.119	4.179	4.099	4.177	664,265	+0.06(+1.39%)
Dec 16, 2004	4.166	4.166	4.094	4.119	661,097	-0.04(-0.98%)
Dec 15, 2004	4.083	4.165	4.048	4.160	1,029,430	+0.08(+1.89%)
Dec 14, 2004	4.011	4.111	4.011	4.083	823,544	+0.09(+2.27%)
Dec 13, 2004	3.955	3.998	3.928	3.992	533,946	+0.04(+1.03%)
Dec 10, 2004	3.996	4.030	3.913	3.951	637,567	-0.04(-1.05%)
Dec 09, 2004	3.950	4.003	3.939	3.993	669,242	+0.04(+1.06%)
Dec 08, 2004	3.888	3.971	3.840	3.951	1,430,794	+0.06(+1.62%)
Dec 07, 2004	4.033	4.038	3.864	3.888	1,686,907	-0.12(-3.06%)
Dec 06, 2004	3.967	4.016	3.927	4.011	1,100,019	+0.06(+1.60%)
Dec 03, 2004	3.891	3.981	3.884	3.948	923,998	+0.06(+1.48%)
Dec 02, 2004	4.077	4.077	3.862	3.891	2,026,732	-0.18(-4.32%)
Dec 01, 2004	4.245	4.245	4.065	4.066	2,210,899	-0.18(-4.17%)
Nov 30, 2004	4.271	4.282	4.243	4.243	536,208	-0.02(-0.52%)
Nov 29, 2004	4.260	4.277	4.189	4.265	632,590	+0.01(+0.21%)
Nov 26, 2004	4.238	4.281	4.238	4.256	330,775	+0.01(+0.23%)
Nov 24, 2004	4.230	4.271	4.138	4.246	600,463	+0.02(+0.37%)
Nov 23, 2004	4.177	4.249	4.170	4.231	1,056,127	+0.05(+1.08%)
Nov 22, 2004	4.149	4.193	4.106	4.186	874,676	+0.04(+1.04%)
Nov 19, 2004	4.155	4.190	4.118	4.143	835,761	-0.00(-0.03%)
Nov 18, 2004	4.116	4.159	4.095	4.144	813,589	+0.04(+1.02%)
Nov 17, 2004	3.959	4.103	3.957	4.102	1,173,324	+0.15(+3.75%)
Nov 16, 2004	3.961	4.006	3.948	3.954	666,980	+0.00(+0.08%)
Nov 15, 2004	3.994	3.994	3.887	3.950	1,204,093	-0.05(-1.24%)
Nov 12, 2004	3.999	4.011	3.978	4.000	747,524	+0.01(+0.30%)
Nov 11, 2004	4.011	4.012	3.945	3.988	470,596	-0.02(-0.44%)
Nov 10, 2004	3.970	4.028	3.947	4.006	800,014	+0.04(+0.89%)
Nov 09, 2004	3.979	4.000	3.958	3.970	751,144	-0.01(-0.22%)
Nov 08, 2004	4.072	4.075	3.961	3.979	1,126,264	-0.10(-2.36%)
Nov 05, 2004	4.066	4.077	4.039	4.075	744,357	+0.00(+0.08%)
Nov 04, 2004	4.105	4.133	4.035	4.072	1,194,591	-0.02(-0.59%)
Nov 03, 2004	3.873	4.116	3.873	4.096	1,369,255	+0.25(+6.49%)
Nov 02, 2004	3.851	3.893	3.791	3.846	1,228,076	+0.01(+0.32%)

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.