Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.113	3.113	3.092	3.106	52,574	+0.00(+0.15%)
Dec 30, 2004	3.068	3.102	3.068	3.102	51,302	+0.02(+0.61%)
Dec 29, 2004	3.094	3.118	3.071	3.083	134,404	-0.03(-0.91%)
Dec 28, 2004	3.118	3.139	3.094	3.111	82,253	-0.01(-0.30%)
Dec 27, 2004	3.137	3.139	3.118	3.120	90,309	-0.01(-0.38%)
Dec 23, 2004	3.149	3.170	3.113	3.132	113,204	-0.04(-1.12%)
Dec 22, 2004	3.142	3.168	3.142	3.168	43,246	+0.01(+0.30%)
Dec 21, 2004	3.177	3.177	3.106	3.158	109,812	-0.00(-0.07%)
Dec 20, 2004	3.149	3.184	3.135	3.160	78,437	+0.01(+0.37%)
Dec 17, 2004	3.172	3.172	3.113	3.149	61,902	-0.01(-0.37%)
Dec 16, 2004	3.142	3.160	3.130	3.160	43,670	+0.02(+0.60%)
Dec 15, 2004	3.153	3.160	3.137	3.142	40,702	-0.01(-0.22%)
Dec 14, 2004	3.130	3.149	3.127	3.149	83,101	+0.01(+0.23%)
Dec 13, 2004	3.151	3.158	3.113	3.142	97,093	-0.01(-0.30%)
Dec 10, 2004	3.158	3.165	3.130	3.151	167,475	-0.01(-0.30%)
Dec 09, 2004	3.182	3.182	3.149	3.160	73,349	-0.00(-0.15%)
Dec 08, 2004	3.182	3.184	3.156	3.165	61,902	-0.01(-0.22%)
Dec 07, 2004	3.106	3.172	3.104	3.172	93,701	+0.06(+2.05%)
Dec 06, 2004	3.182	3.182	3.068	3.109	236,161	-0.08(-2.37%)
Dec 03, 2004	3.208	3.208	3.163	3.184	181,890	-0.03(-0.88%)
Dec 02, 2004	3.236	3.241	3.186	3.212	113,628	-0.04(-1.16%)
Dec 01, 2004	3.274	3.274	3.236	3.250	142,036	-0.00(-0.15%)
Nov 30, 2004	3.311	3.314	3.243	3.255	155,179	-0.04(-1.36%)
Nov 29, 2004	3.314	3.314	3.288	3.300	44,942	-0.03(-0.99%)
Nov 26, 2004	3.326	3.344	3.326	3.333	5,087	-0.02(-0.63%)
Nov 24, 2004	3.370	3.370	3.326	3.354	65,718	-0.01(-0.21%)
Nov 23, 2004	3.368	3.368	3.330	3.361	45,366	-0.01(-0.21%)
Nov 22, 2004	3.370	3.370	3.328	3.368	37,310	+0.01(+0.42%)
Nov 19, 2004	3.326	3.354	3.321	3.354	33,919	+0.01(+0.21%)
Nov 18, 2004	3.368	3.368	3.333	3.347	25,015	-0.01(-0.21%)
Nov 17, 2004	3.321	3.359	3.314	3.354	71,230	+0.01(+0.35%)
Nov 16, 2004	3.326	3.377	3.314	3.342	76,317	-0.02(-0.70%)
Nov 15, 2004	3.377	3.392	3.302	3.366	81,829	+0.01(+0.35%)
Nov 12, 2004	3.380	3.380	3.326	3.354	41,974	-0.00(-0.07%)
Nov 11, 2004	3.337	3.356	3.337	3.356	31,375	-0.00(-0.07%)
Nov 10, 2004	3.361	3.361	3.302	3.359	66,990	+0.02(+0.64%)
Nov 09, 2004	3.323	3.340	3.283	3.337	84,373	-0.01(-0.28%)
Nov 08, 2004	3.359	3.368	3.304	3.347	63,174	-0.01(-0.21%)
Nov 05, 2004	3.373	3.373	3.316	3.354	76,317	-0.03(-0.84%)
Nov 04, 2004	3.401	3.418	3.373	3.382	65,294	-0.01(-0.21%)
Nov 03, 2004	3.373	3.396	3.373	3.389	50,030	+0.04(+1.20%)
Nov 02, 2004	3.349	3.356	3.307	3.349	64,022	+0.01(+0.35%)
Nov 01, 2004	3.314	3.347	3.304	3.337	64,022	+0.00(+0.00%)
Oct 29, 2004	3.347	3.347	3.302	3.337	28,831	+0.00(+0.00%)
Oct 28, 2004	3.349	3.349	3.318	3.337	23,743	+0.01(+0.21%)
Oct 27, 2004	3.349	3.368	3.302	3.330	64,446	-0.02(-0.63%)
Oct 26, 2004	3.330	3.352	3.309	3.352	78,013	+0.04(+1.15%)
Oct 25, 2004	3.344	3.344	3.307	3.314	60,630	-0.02(-0.57%)
Oct 22, 2004	3.328	3.333	3.309	3.333	59,358	+0.03(+0.78%)
Oct 21, 2004	3.323	3.335	3.307	3.307	18,655	-0.03(-0.78%)
Oct 20, 2004	3.309	3.333	3.304	3.333	44,518	+0.00(+0.00%)
Oct 19, 2004	3.321	3.344	3.307	3.333	40,702	-0.01(-0.35%)
Oct 18, 2004	3.326	3.354	3.326	3.344	39,430	+0.00(+0.00%)
Oct 15, 2004	3.328	3.347	3.314	3.344	32,223	+0.04(+1.21%)
Oct 14, 2004	3.309	3.330	3.304	3.304	53,846	-0.02(-0.57%)
Oct 13, 2004	3.309	3.330	3.302	3.323	47,910	-0.01(-0.28%)
Oct 12, 2004	3.344	3.349	3.307	3.333	36,886	+0.01(+0.28%)
Oct 11, 2004	3.309	3.337	3.309	3.323	50,030	-0.01(-0.21%)
Oct 08, 2004	3.326	3.373	3.326	3.330	41,550	+0.00(+0.14%)
Oct 07, 2004	3.314	3.347	3.314	3.326	27,559	+0.00(+0.00%)
Oct 06, 2004	3.328	3.337	3.314	3.326	47,910	+0.02(+0.64%)
Oct 05, 2004	3.328	3.328	3.304	3.304	26,711	+0.00(+0.00%)
Oct 04, 2004	3.321	3.326	3.297	3.304	43,246	-0.01(-0.28%)

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.