Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.274	2.274	2.245	2.261	321,187	+0.01(+0.58%)
Dec 30, 2004	2.300	2.300	2.247	2.248	333,500	-0.03(-1.14%)
Dec 29, 2004	2.302	2.302	2.267	2.274	833,239	-0.01(-0.62%)
Dec 28, 2004	2.230	2.289	2.230	2.288	1,082,595	+0.07(+3.13%)
Dec 27, 2004	2.299	2.299	2.213	2.219	1,082,595	-0.04(-1.87%)
Dec 23, 2004	2.266	2.311	2.250	2.261	534,627	-0.02(-0.91%)
Dec 22, 2004	2.202	2.316	2.202	2.282	2,458,671	+0.07(+3.14%)
Dec 21, 2004	2.142	2.221	2.123	2.212	1,540,261	+0.08(+3.78%)
Dec 20, 2004	2.125	2.167	2.103	2.132	397,122	+0.00(+0.03%)
Dec 17, 2004	2.157	2.160	2.096	2.131	866,076	-0.00(-0.21%)
Dec 16, 2004	2.131	2.169	2.119	2.135	928,671	-0.01(-0.70%)
Dec 15, 2004	2.134	2.213	2.123	2.150	851,710	+0.01(+0.27%)
Dec 14, 2004	2.169	2.177	2.134	2.145	938,933	-0.02(-1.14%)
Dec 13, 2004	2.143	2.202	2.143	2.169	742,937	+0.00(+0.15%)
Dec 10, 2004	2.148	2.187	2.129	2.166	1,201,629	+0.01(+0.66%)
Dec 09, 2004	2.193	2.194	2.149	2.152	1,003,581	-0.02(-1.08%)
Dec 08, 2004	2.122	2.176	2.106	2.175	1,129,798	+0.07(+3.56%)
Dec 07, 2004	2.102	2.144	2.090	2.100	1,685,975	-0.01(-0.25%)
Dec 06, 2004	2.085	2.144	2.079	2.106	1,813,218	+0.01(+0.65%)
Dec 03, 2004	2.163	2.196	2.086	2.092	2,213,420	-0.08(-3.56%)
Dec 02, 2004	2.135	2.193	2.124	2.169	2,900,944	+0.02(+0.82%)
Dec 01, 2004	2.021	2.157	2.021	2.152	3,077,443	+0.11(+5.65%)
Nov 30, 2004	2.026	2.040	2.001	2.037	1,502,293	+0.03(+1.42%)
Nov 29, 2004	2.037	2.041	1.990	2.008	950,221	-0.02(-0.99%)
Nov 26, 2004	2.013	2.037	2.013	2.028	324,265	+0.01(+0.71%)
Nov 24, 2004	2.020	2.020	1.976	2.014	1,079,516	+0.01(+0.42%)
Nov 23, 2004	2.000	2.022	1.976	2.006	1,121,589	+0.01(+0.62%)
Nov 22, 2004	1.946	2.000	1.946	1.993	717,283	+0.03(+1.49%)
Nov 19, 2004	2.007	2.009	1.950	1.964	1,851,186	-0.05(-2.29%)
Nov 18, 2004	1.994	2.012	1.955	2.010	853,762	+0.02(+0.98%)
Nov 17, 2004	1.918	1.992	1.918	1.991	903,017	+0.08(+4.43%)
Nov 16, 2004	1.968	1.972	1.905	1.906	458,692	-0.04(-2.30%)
Nov 15, 2004	1.944	1.968	1.930	1.951	1,031,287	-0.01(-0.69%)
Nov 12, 2004	1.926	1.965	1.905	1.965	582,857	+0.03(+1.44%)
Nov 11, 2004	1.926	1.937	1.913	1.937	378,651	+0.00(+0.23%)
Nov 10, 2004	1.852	1.945	1.852	1.932	1,589,516	+0.08(+4.42%)
Nov 09, 2004	1.819	1.852	1.816	1.850	1,531,025	+0.03(+1.71%)
Nov 08, 2004	1.812	1.836	1.806	1.819	1,182,132	-0.01(-0.71%)
Nov 05, 2004	1.835	1.863	1.821	1.832	1,414,043	-0.01(-0.70%)
Nov 04, 2004	1.793	1.846	1.793	1.845	1,010,764	+0.05(+2.75%)
Nov 03, 2004	1.857	1.857	1.792	1.796	1,183,158	-0.00(-0.14%)
Nov 02, 2004	1.819	1.835	1.793	1.798	1,346,317	-0.03(-1.46%)
Nov 01, 2004	1.826	1.857	1.824	1.825	762,434	+0.00(+0.23%)
Oct 29, 2004	1.819	1.844	1.807	1.821	472,032	-0.01(-0.34%)
Oct 28, 2004	1.839	1.866	1.814	1.827	433,038	-0.04(-1.92%)
Oct 27, 2004	1.833	1.866	1.807	1.863	944,064	+0.03(+1.70%)
Oct 26, 2004	1.816	1.833	1.789	1.831	1,995,874	+0.01(+0.61%)
Oct 25, 2004	1.780	1.820	1.780	1.820	1,069,255	+0.02(+1.23%)
Oct 22, 2004	1.833	1.834	1.792	1.798	3,511,508	-0.09(-4.55%)
Oct 21, 2004	1.943	1.944	1.842	1.884	2,602,333	-0.03(-1.39%)
Oct 20, 2004	1.882	1.934	1.875	1.911	1,728,047	+0.01(+0.44%)
Oct 19, 2004	1.915	1.948	1.888	1.902	1,542,313	-0.02(-0.88%)
Oct 18, 2004	1.959	1.994	1.913	1.919	4,139,516	-0.02(-1.17%)
Oct 15, 2004	1.855	1.965	1.854	1.942	3,901,447	+0.08(+4.51%)
Oct 14, 2004	1.852	1.871	1.806	1.858	1,623,379	+0.05(+2.58%)
Oct 13, 2004	1.884	1.888	1.806	1.811	3,192,373	-0.05(-2.59%)
Oct 12, 2004	1.848	1.874	1.829	1.859	1,828,611	-0.01(-0.52%)
Oct 11, 2004	1.830	1.874	1.828	1.869	1,023,078	+0.03(+1.84%)
Oct 08, 2004	1.846	1.876	1.824	1.835	606,458	-0.02(-0.95%)
Oct 07, 2004	1.891	1.891	1.845	1.853	1,566,941	-0.05(-2.76%)
Oct 06, 2004	1.903	1.917	1.871	1.905	581,830	-0.01(-0.44%)
Oct 05, 2004	1.887	1.921	1.882	1.914	416,619	+0.01(+0.75%)
Oct 04, 2004	1.910	1.932	1.894	1.900	601,327	+0.01(+0.48%)

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.