Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.935	4.975	4.864	4.880	218,829	-0.05(-0.96%)
Nov 29, 2004	4.935	4.983	4.904	4.927	221,868	+0.01(+0.16%)
Nov 26, 2004	4.904	4.991	4.904	4.920	273,283	+0.09(+1.96%)
Nov 24, 2004	4.801	4.856	4.785	4.825	264,798	+0.03(+0.66%)
Nov 23, 2004	4.698	4.817	4.698	4.793	212,623	+0.04(+0.83%)
Nov 22, 2004	4.746	4.762	4.706	4.754	430,566	-0.04(-0.82%)
Nov 19, 2004	4.817	4.833	4.754	4.793	328,623	+0.02(+0.33%)
Nov 18, 2004	4.825	4.833	4.770	4.777	393,461	-0.04(-0.82%)
Nov 17, 2004	4.841	4.872	4.793	4.817	823,648	+0.08(+1.67%)
Nov 16, 2004	4.730	4.746	4.683	4.738	413,217	-0.01(-0.17%)
Nov 15, 2004	4.785	4.785	4.722	4.746	271,510	-0.09(-1.96%)
Nov 12, 2004	4.785	4.880	4.754	4.841	209,457	+0.09(+1.83%)
Nov 11, 2004	4.714	4.777	4.683	4.754	229,846	+0.07(+1.52%)
Nov 10, 2004	4.706	4.738	4.667	4.683	153,610	+0.02(+0.51%)
Nov 09, 2004	4.627	4.691	4.627	4.659	228,326	+0.00(+0.00%)
Nov 08, 2004	4.604	4.691	4.588	4.659	395,868	+0.09(+1.90%)
Nov 05, 2004	4.533	4.596	4.517	4.572	340,907	+0.08(+1.76%)
Nov 04, 2004	4.430	4.501	4.390	4.493	556,444	+0.00(+0.00%)
Nov 03, 2004	4.533	4.548	4.438	4.493	304,056	-0.02(-0.35%)
Nov 02, 2004	4.533	4.541	4.469	4.509	368,894	-0.05(-1.04%)
Nov 01, 2004	4.533	4.580	4.525	4.556	525,417	-0.02(-0.35%)
Oct 29, 2004	4.556	4.596	4.517	4.572	513,640	+0.07(+1.58%)
Oct 28, 2004	4.564	4.596	4.438	4.501	2,472,465	-0.79(-14.93%)
Oct 27, 2004	5.188	5.314	5.180	5.291	736,648	+0.20(+3.88%)
Oct 26, 2004	5.101	5.141	5.054	5.093	331,662	+0.03(+0.62%)
Oct 25, 2004	5.085	5.101	5.046	5.062	145,886	-0.04(-0.77%)
Oct 22, 2004	5.125	5.149	5.093	5.101	269,484	+0.02(+0.47%)
Oct 21, 2004	5.054	5.085	5.014	5.077	218,702	+0.01(+0.16%)
Oct 20, 2004	5.062	5.101	5.038	5.070	144,619	+0.02(+0.31%)
Oct 19, 2004	5.062	5.133	5.014	5.054	508,068	+0.09(+1.75%)
Oct 18, 2004	4.896	4.967	4.880	4.967	131,576	+0.10(+2.11%)
Oct 15, 2004	4.848	4.880	4.833	4.864	146,012	+0.06(+1.15%)
Oct 14, 2004	4.841	4.841	4.746	4.809	206,798	-0.03(-0.65%)
Oct 13, 2004	4.896	4.912	4.801	4.841	327,357	-0.03(-0.65%)
Oct 12, 2004	4.817	4.872	4.785	4.872	197,807	-0.02(-0.48%)
Oct 11, 2004	4.896	4.912	4.864	4.896	170,960	+0.00(+0.00%)
Oct 08, 2004	4.912	4.951	4.856	4.896	301,269	-0.11(-2.21%)
Oct 07, 2004	5.022	5.038	4.991	5.006	264,291	-0.01(-0.16%)
Oct 06, 2004	4.943	5.022	4.920	5.014	228,960	+0.09(+1.76%)
Oct 05, 2004	4.927	4.951	4.896	4.927	167,161	+0.03(+0.65%)
Oct 04, 2004	4.967	4.975	4.888	4.896	531,876	-0.06(-1.27%)
Oct 01, 2004	4.935	4.967	4.927	4.959	228,453	+0.13(+2.61%)
Sep 30, 2004	4.833	4.880	4.825	4.833	131,322	-0.04(-0.81%)
Sep 29, 2004	4.841	4.880	4.817	4.872	224,781	+0.06(+1.15%)
Sep 28, 2004	4.746	4.912	4.730	4.817	403,212	+0.15(+3.22%)
Sep 27, 2004	4.675	4.698	4.635	4.667	226,174	-0.06(-1.17%)
Sep 24, 2004	4.762	4.777	4.698	4.722	226,047	-0.08(-1.64%)
Sep 23, 2004	4.785	4.817	4.762	4.801	512,627	-0.03(-0.65%)
Sep 22, 2004	4.888	4.904	4.817	4.833	298,737	-0.06(-1.29%)
Sep 21, 2004	4.856	4.912	4.833	4.896	238,711	+0.10(+2.14%)
Sep 20, 2004	4.777	4.809	4.746	4.793	314,060	+0.01(+0.17%)
Sep 17, 2004	4.738	4.809	4.730	4.785	136,388	+0.03(+0.66%)
Sep 16, 2004	4.714	4.754	4.675	4.754	472,356	-0.05(-0.99%)
Sep 15, 2004	4.801	4.825	4.730	4.801	477,169	-0.02(-0.33%)
Sep 14, 2004	4.785	4.856	4.785	4.817	247,069	+0.02(+0.49%)
Sep 13, 2004	4.801	4.880	4.777	4.793	598,740	+0.00(+0.00%)
Sep 10, 2004	4.770	4.817	4.730	4.793	383,584	+0.16(+3.41%)
Sep 09, 2004	4.627	4.659	4.596	4.635	107,008	-0.01(-0.17%)
Sep 08, 2004	4.572	4.659	4.572	4.643	156,650	+0.06(+1.38%)
Sep 07, 2004	4.596	4.635	4.564	4.580	252,514	+0.05(+1.05%)
Sep 03, 2004	4.541	4.556	4.501	4.533	118,912	-0.07(-1.54%)
Sep 02, 2004	4.564	4.619	4.541	4.604	102,576	+0.02(+0.34%)

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.