Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.558	5.726	5.439	5.627	346,816	+0.10(+1.81%)
Nov 29, 2004	5.707	5.885	5.469	5.527	334,278	-0.15(-2.63%)
Nov 26, 2004	5.608	5.885	5.538	5.677	342,064	+0.01(+0.17%)
Nov 24, 2004	5.657	5.954	5.439	5.667	824,169	+0.15(+2.69%)
Nov 23, 2004	5.420	5.687	5.341	5.519	793,937	+0.18(+3.33%)
Nov 22, 2004	4.589	5.400	4.589	5.341	821,035	+0.71(+15.38%)
Nov 19, 2004	4.619	4.698	4.263	4.628	245,198	+0.11(+2.41%)
Nov 18, 2004	4.520	4.698	4.411	4.520	393,025	-0.19(-3.99%)
Nov 17, 2004	4.955	5.242	4.510	4.708	633,774	-0.38(-7.41%)
Nov 16, 2004	4.915	5.341	4.777	5.084	1,121,542	+0.14(+2.82%)
Nov 15, 2004	4.094	5.074	4.015	4.945	1,229,328	+0.87(+21.36%)
Nov 12, 2004	3.966	4.233	3.926	4.075	380,689	+0.15(+3.75%)
Nov 11, 2004	4.005	4.243	3.857	3.927	667,344	+0.11(+2.88%)
Nov 10, 2004	3.768	4.253	3.659	3.818	705,160	+0.07(+1.85%)
Nov 09, 2004	3.283	4.075	3.283	3.748	1,314,667	+0.48(+14.85%)
Nov 08, 2004	3.105	3.453	2.977	3.264	396,260	+0.20(+6.45%)
Nov 05, 2004	3.066	3.194	2.977	3.066	96,158	+0.01(+0.32%)
Nov 04, 2004	3.125	3.125	2.927	3.056	67,239	-0.05(-1.59%)
Nov 03, 2004	3.244	3.254	3.016	3.105	130,940	+0.03(+0.96%)
Nov 02, 2004	2.879	3.214	2.878	3.076	165,015	+0.20(+6.87%)
Nov 01, 2004	2.838	3.056	2.838	2.878	74,317	+0.05(+1.75%)
Oct 29, 2004	2.898	2.937	2.720	2.829	105,865	-0.11(-3.70%)
Oct 28, 2004	3.234	3.245	2.888	2.937	356,624	-0.25(-7.76%)
Oct 27, 2004	2.591	3.313	2.591	3.185	511,933	+0.66(+26.27%)
Oct 26, 2004	2.492	2.522	2.472	2.522	21,031	+0.04(+1.59%)
Oct 25, 2004	2.423	2.621	2.413	2.482	79,676	+0.06(+2.45%)
Oct 22, 2004	2.502	2.522	2.423	2.423	65,116	-0.07(-2.78%)
Oct 21, 2004	2.591	2.631	2.472	2.492	108,696	-0.03(-1.18%)
Oct 20, 2004	2.571	2.571	2.522	2.522	18,604	-0.06(-2.30%)
Oct 19, 2004	2.611	2.631	2.492	2.581	27,806	-0.08(-2.94%)
Oct 18, 2004	2.482	2.670	2.482	2.659	120,425	+0.17(+6.71%)
Oct 15, 2004	2.463	2.552	2.463	2.492	18,908	-0.04(-1.56%)
Oct 14, 2004	2.492	2.571	2.433	2.532	22,649	-0.02(-0.78%)
Oct 13, 2004	2.512	2.631	2.512	2.552	67,745	+0.06(+2.38%)
Oct 12, 2004	2.502	2.552	2.472	2.492	18,402	-0.02(-0.79%)
Oct 11, 2004	2.423	2.522	2.413	2.512	21,031	+0.01(+0.40%)
Oct 08, 2004	2.532	2.552	2.423	2.502	88,675	-0.03(-1.17%)
Oct 07, 2004	2.621	2.651	2.482	2.532	65,824	-0.01(-0.39%)
Oct 06, 2004	2.581	2.591	2.522	2.542	41,759	+0.00(+0.00%)
Oct 05, 2004	2.571	2.680	2.522	2.542	58,746	-0.09(-3.38%)
Oct 04, 2004	2.087	2.769	2.087	2.631	67,644	+0.03(+1.14%)
Oct 01, 2004	2.571	2.680	2.522	2.601	90,799	-0.01(-0.38%)
Sep 30, 2004	2.571	2.660	2.571	2.611	37,108	+0.00(+0.00%)
Sep 29, 2004	2.472	2.621	2.472	2.611	46,511	+0.04(+1.54%)
Sep 28, 2004	2.522	2.611	2.393	2.571	63,802	+0.05(+1.96%)
Sep 27, 2004	2.858	2.858	2.522	2.522	70,880	-0.20(-7.27%)
Sep 24, 2004	2.670	2.829	2.660	2.720	42,265	+0.01(+0.36%)
Sep 23, 2004	2.769	2.769	2.690	2.710	36,400	-0.04(-1.44%)
Sep 22, 2004	2.967	2.997	2.719	2.749	84,429	-0.18(-6.08%)
Sep 21, 2004	3.007	3.016	2.878	2.927	57,836	-0.06(-1.99%)
Sep 20, 2004	2.829	3.016	2.700	2.987	190,496	+0.15(+5.26%)
Sep 17, 2004	2.829	2.878	2.779	2.837	31,547	+0.02(+0.67%)
Sep 16, 2004	2.720	2.927	2.720	2.819	87,866	+0.05(+1.79%)
Sep 15, 2004	2.769	2.809	2.720	2.769	60,060	-0.06(-2.10%)
Sep 14, 2004	2.700	2.829	2.700	2.829	79,272	+0.02(+0.70%)
Sep 13, 2004	2.779	2.848	2.738	2.809	65,419	+0.04(+1.43%)
Sep 10, 2004	2.591	2.858	2.591	2.769	85,743	+0.18(+6.87%)
Sep 09, 2004	2.552	2.769	2.542	2.591	27,907	+0.04(+1.55%)
Sep 08, 2004	2.571	2.601	2.522	2.552	26,855	-0.04(-1.53%)
Sep 07, 2004	2.542	2.621	2.542	2.591	31,243	+0.07(+2.75%)
Sep 03, 2004	2.542	2.542	2.472	2.522	22,345	-0.05(-1.92%)
Sep 02, 2004	2.562	2.621	2.472	2.571	51,567	+0.00(+0.00%)

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.