Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.089	4.157	4.089	4.115	377,245	+0.03(+0.65%)
Dec 30, 2004	4.163	4.163	4.088	4.089	617,558	-0.07(-1.75%)
Dec 29, 2004	4.146	4.186	4.132	4.162	463,395	+0.01(+0.16%)
Dec 28, 2004	4.097	4.157	4.096	4.155	480,172	+0.07(+1.81%)
Dec 27, 2004	4.152	4.152	4.069	4.081	739,074	-0.06(-1.44%)
Dec 23, 2004	4.146	4.164	4.133	4.141	384,500	+0.02(+0.54%)
Dec 22, 2004	4.141	4.146	4.080	4.119	1,003,418	-0.02(-0.37%)
Dec 21, 2004	4.141	4.161	4.092	4.134	813,435	+0.01(+0.24%)
Dec 20, 2004	4.168	4.168	4.090	4.124	613,024	-0.04(-1.06%)
Dec 17, 2004	4.111	4.171	4.091	4.168	665,620	+0.06(+1.39%)
Dec 16, 2004	4.157	4.157	4.086	4.111	662,446	-0.04(-0.98%)
Dec 15, 2004	4.075	4.156	4.039	4.152	1,031,530	+0.08(+1.89%)
Dec 14, 2004	4.003	4.102	4.003	4.075	825,224	+0.09(+2.27%)
Dec 13, 2004	3.947	3.990	3.920	3.984	535,035	+0.04(+1.03%)
Dec 10, 2004	3.987	4.022	3.905	3.943	638,869	-0.04(-1.05%)
Dec 09, 2004	3.942	3.995	3.931	3.985	670,608	+0.04(+1.06%)
Dec 08, 2004	3.881	3.963	3.832	3.943	1,433,714	+0.06(+1.62%)
Dec 07, 2004	4.025	4.029	3.856	3.881	1,690,350	-0.12(-3.06%)
Dec 06, 2004	3.959	4.007	3.919	4.003	1,102,264	+0.06(+1.60%)
Dec 03, 2004	3.883	3.973	3.876	3.940	925,884	+0.06(+1.48%)
Dec 02, 2004	4.069	4.069	3.854	3.883	2,030,869	-0.18(-4.32%)
Dec 01, 2004	4.237	4.237	4.057	4.058	2,215,411	-0.18(-4.17%)
Nov 30, 2004	4.262	4.273	4.234	4.234	537,302	-0.02(-0.52%)
Nov 29, 2004	4.251	4.269	4.180	4.257	633,881	+0.01(+0.21%)
Nov 26, 2004	4.229	4.272	4.229	4.248	331,450	+0.01(+0.23%)
Nov 24, 2004	4.221	4.262	4.130	4.238	601,688	+0.02(+0.37%)
Nov 23, 2004	4.168	4.240	4.162	4.222	1,058,282	+0.05(+1.08%)
Nov 22, 2004	4.141	4.185	4.098	4.177	876,461	+0.04(+1.04%)
Nov 19, 2004	4.146	4.182	4.110	4.134	837,467	-0.00(-0.03%)
Nov 18, 2004	4.108	4.151	4.087	4.135	815,249	+0.04(+1.02%)
Nov 17, 2004	3.951	4.094	3.949	4.093	1,175,718	+0.15(+3.74%)
Nov 16, 2004	3.953	3.997	3.940	3.946	668,341	+0.00(+0.08%)
Nov 15, 2004	3.986	3.986	3.879	3.942	1,206,551	-0.05(-1.24%)
Nov 12, 2004	3.991	4.003	3.970	3.992	749,050	+0.01(+0.30%)
Nov 11, 2004	4.003	4.004	3.937	3.980	471,557	-0.02(-0.44%)
Nov 10, 2004	3.962	4.019	3.939	3.997	801,646	+0.04(+0.89%)
Nov 09, 2004	3.971	3.992	3.950	3.962	752,677	-0.01(-0.22%)
Nov 08, 2004	4.064	4.067	3.953	3.971	1,128,562	-0.10(-2.36%)
Nov 05, 2004	4.058	4.069	4.030	4.067	745,876	+0.00(+0.08%)
Nov 04, 2004	4.097	4.124	4.027	4.064	1,197,029	-0.02(-0.59%)
Nov 03, 2004	3.865	4.108	3.865	4.088	1,372,049	+0.25(+6.49%)
Nov 02, 2004	3.843	3.885	3.783	3.839	1,230,582	+0.01(+0.32%)
Nov 01, 2004	3.920	3.941	3.778	3.826	1,697,151	-0.09(-2.39%)
Oct 29, 2004	3.975	4.025	3.890	3.920	767,640	-0.04(-1.09%)
Oct 28, 2004	3.975	4.014	3.909	3.963	1,210,631	-0.03(-0.64%)
Oct 27, 2004	4.108	4.139	3.946	3.989	961,250	-0.11(-2.72%)
Oct 26, 2004	4.064	4.105	4.011	4.100	403,997	+0.04(+0.92%)
Oct 25, 2004	3.995	4.073	3.940	4.062	567,682	+0.07(+1.68%)
Oct 22, 2004	4.069	4.096	3.992	3.995	687,838	-0.07(-1.71%)
Oct 21, 2004	4.030	4.096	4.025	4.065	475,637	+0.05(+1.18%)
Oct 20, 2004	3.904	4.069	3.904	4.017	589,446	+0.13(+3.32%)
Oct 19, 2004	3.882	3.952	3.854	3.888	675,142	+0.01(+0.34%)
Oct 18, 2004	4.025	4.025	3.875	3.875	717,764	-0.14(-3.46%)
Oct 15, 2004	4.000	4.040	3.951	4.014	572,669	+0.03(+0.66%)
Oct 14, 2004	3.937	4.049	3.888	3.987	761,292	+0.10(+2.55%)
Oct 13, 2004	3.968	3.968	3.826	3.888	1,338,496	-0.08(-2.06%)
Oct 12, 2004	4.025	4.048	3.960	3.970	527,781	-0.04(-1.10%)
Oct 11, 2004	4.185	4.185	3.971	4.014	1,604,200	-0.16(-3.86%)
Oct 08, 2004	4.173	4.218	4.154	4.175	805,727	+0.00(+0.11%)
Oct 07, 2004	4.284	4.290	4.165	4.171	874,647	-0.11(-2.53%)
Oct 06, 2004	4.135	4.290	4.135	4.279	1,987,794	+0.15(+3.74%)
Oct 05, 2004	4.168	4.179	4.118	4.124	1,405,149	-0.02(-0.58%)
Oct 04, 2004	4.301	4.307	4.135	4.148	1,762,897	-0.13(-2.97%)

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.