Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.276	4.276	4.232	4.267	792,505	+0.01(+0.21%)
Nov 29, 2004	4.247	4.267	4.224	4.259	594,892	+0.02(+0.55%)
Nov 26, 2004	4.250	4.256	4.224	4.235	285,137	-0.00(-0.07%)
Nov 24, 2004	4.238	4.247	4.232	4.238	388,047	+0.00(+0.07%)
Nov 23, 2004	4.259	4.259	4.218	4.235	616,431	-0.00(-0.07%)
Nov 22, 2004	4.232	4.253	4.218	4.238	438,305	+0.03(+0.62%)
Nov 19, 2004	4.279	4.279	4.212	4.212	678,655	-0.04(-1.03%)
Nov 18, 2004	4.294	4.294	4.238	4.256	432,151	-0.03(-0.68%)
Nov 17, 2004	4.300	4.303	4.250	4.285	373,346	-0.00(-0.07%)
Nov 16, 2004	4.285	4.297	4.262	4.288	323,088	+0.02(+0.55%)
Nov 15, 2004	4.294	4.294	4.247	4.264	327,190	-0.01(-0.34%)
Nov 12, 2004	4.279	4.297	4.259	4.279	298,813	+0.01(+0.27%)
Nov 11, 2004	4.291	4.294	4.256	4.267	415,740	+0.00(+0.07%)
Nov 10, 2004	4.232	4.294	4.215	4.264	553,865	+0.04(+0.83%)
Nov 09, 2004	4.262	4.267	4.226	4.229	301,890	-0.01(-0.28%)
Nov 08, 2004	4.215	4.241	4.191	4.241	587,712	+0.05(+1.12%)
Nov 05, 2004	4.197	4.215	4.168	4.194	719,682	+0.03(+0.63%)
Nov 04, 2004	4.238	4.238	4.162	4.168	495,743	-0.07(-1.66%)
Nov 03, 2004	4.241	4.247	4.226	4.238	299,497	+0.00(+0.00%)
Nov 02, 2004	4.235	4.247	4.226	4.238	337,789	+0.01(+0.14%)
Nov 01, 2004	4.264	4.264	4.232	4.232	393,517	-0.01(-0.21%)
Oct 29, 2004	4.244	4.256	4.224	4.241	813,361	+0.00(+0.00%)
Oct 28, 2004	4.267	4.267	4.229	4.241	524,804	-0.01(-0.14%)
Oct 27, 2004	4.229	4.264	4.218	4.247	340,866	+0.03(+0.69%)
Oct 26, 2004	4.247	4.247	4.206	4.218	375,055	-0.03(-0.69%)
Oct 25, 2004	4.270	4.270	4.241	4.247	339,498	-0.01(-0.21%)
Oct 22, 2004	4.282	4.282	4.256	4.256	333,344	-0.02(-0.41%)
Oct 21, 2004	4.279	4.282	4.262	4.273	336,763	+0.00(+0.07%)
Oct 20, 2004	4.291	4.291	4.262	4.270	384,628	-0.01(-0.34%)
Oct 19, 2004	4.294	4.297	4.273	4.285	338,815	+0.00(+0.07%)
Oct 18, 2004	4.282	4.305	4.279	4.282	451,981	+0.00(+0.00%)
Oct 15, 2004	4.308	4.311	4.282	4.282	220,520	-0.01(-0.34%)
Oct 14, 2004	4.297	4.311	4.279	4.297	473,520	+0.02(+0.41%)
Oct 13, 2004	4.297	4.297	4.256	4.279	666,005	-0.01(-0.20%)
Oct 12, 2004	4.311	4.311	4.285	4.288	310,779	-0.01(-0.34%)
Oct 11, 2004	4.300	4.311	4.297	4.303	242,401	-0.01(-0.20%)
Oct 08, 2004	4.294	4.311	4.282	4.311	294,710	+0.03(+0.68%)
Oct 07, 2004	4.285	4.303	4.273	4.282	467,024	-0.01(-0.14%)
Oct 06, 2004	4.294	4.308	4.282	4.288	340,182	+0.01(+0.27%)
Oct 05, 2004	4.300	4.300	4.276	4.276	345,310	-0.01(-0.27%)
Oct 04, 2004	4.300	4.303	4.264	4.288	557,967	-0.01(-0.27%)
Oct 01, 2004	4.314	4.314	4.291	4.300	286,847	-0.01(-0.20%)
Sep 30, 2004	4.314	4.314	4.279	4.308	239,666	-0.01(-0.14%)
Sep 29, 2004	4.311	4.314	4.294	4.314	312,831	+0.03(+0.61%)
Sep 28, 2004	4.314	4.314	4.282	4.288	564,463	-0.01(-0.27%)
Sep 27, 2004	4.305	4.308	4.273	4.300	392,150	+0.01(+0.34%)
Sep 24, 2004	4.320	4.320	4.273	4.285	389,756	-0.01(-0.20%)
Sep 23, 2004	4.308	4.311	4.279	4.294	449,246	+0.01(+0.20%)
Sep 22, 2004	4.323	4.323	4.285	4.285	372,662	-0.01(-0.34%)
Sep 21, 2004	4.326	4.326	4.291	4.300	382,919	+0.00(+0.00%)
Sep 20, 2004	4.326	4.326	4.282	4.300	298,129	-0.01(-0.34%)
Sep 17, 2004	4.326	4.326	4.300	4.314	320,352	+0.00(+0.00%)
Sep 16, 2004	4.320	4.332	4.303	4.314	314,882	+0.01(+0.14%)
Sep 15, 2004	4.338	4.338	4.288	4.308	309,412	-0.01(-0.14%)
Sep 14, 2004	4.332	4.335	4.294	4.314	432,835	+0.01(+0.27%)
Sep 13, 2004	4.343	4.346	4.303	4.303	437,279	-0.05(-1.14%)
Sep 10, 2004	4.364	4.364	4.338	4.352	427,706	-0.00(-0.07%)
Sep 09, 2004	4.352	4.355	4.326	4.355	499,504	+0.03(+0.68%)
Sep 08, 2004	4.343	4.343	4.300	4.326	493,008	-0.00(-0.07%)
Sep 07, 2004	4.329	4.332	4.300	4.329	282,402	+0.02(+0.41%)
Sep 03, 2004	4.314	4.332	4.282	4.311	363,431	+0.02(+0.41%)
Sep 02, 2004	4.308	4.308	4.273	4.294	185,989	+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.