Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.780	4.800	4.650	4.660	1,118,000	-0.10(-2.10%)
Dec 30, 2004	4.640	4.780	4.580	4.760	2,951,500	+0.12(+2.48%)
Dec 29, 2004	4.650	4.750	4.550	4.645	953,500	-0.05(-0.96%)
Dec 28, 2004	4.750	4.750	4.530	4.690	1,618,100	-0.02(-0.42%)
Dec 27, 2004	4.740	4.770	4.680	4.710	1,046,200	+0.01(+0.21%)
Dec 23, 2004	4.740	4.740	4.650	4.700	1,120,400	+0.00(+0.00%)
Dec 22, 2004	4.770	4.800	4.600	4.700	2,672,500	+0.06(+1.29%)
Dec 21, 2004	4.520	4.830	4.450	4.640	4,440,600	+0.23(+5.22%)
Dec 20, 2004	4.310	4.570	4.280	4.410	4,529,100	+0.09(+2.08%)
Dec 17, 2004	4.270	4.380	4.200	4.320	892,800	-0.02(-0.46%)
Dec 16, 2004	4.350	4.500	4.200	4.340	2,852,900	+0.00(+0.00%)
Dec 15, 2004	4.150	4.370	4.100	4.340	2,474,300	+0.22(+5.34%)
Dec 14, 2004	4.030	4.190	4.010	4.120	1,793,400	+0.06(+1.48%)
Dec 13, 2004	4.140	4.140	4.000	4.060	1,937,300	-0.02(-0.49%)
Dec 10, 2004	4.000	4.140	3.990	4.080	1,221,100	+0.06(+1.49%)
Dec 09, 2004	3.920	4.020	3.890	4.020	1,252,200	+0.06(+1.49%)
Dec 08, 2004	3.900	4.030	3.880	3.961	1,285,400	+0.09(+2.35%)
Dec 07, 2004	3.950	4.080	3.840	3.870	2,123,600	-0.03(-0.77%)
Dec 06, 2004	3.800	4.090	3.680	3.900	4,082,700	+0.08(+2.09%)
Dec 03, 2004	3.980	3.980	3.760	3.820	3,223,800	-0.14(-3.54%)
Dec 02, 2004	3.980	4.030	3.900	3.960	3,632,900	+0.09(+2.33%)
Dec 01, 2004	3.740	3.890	3.700	3.870	11,074,400	+0.36(+10.26%)
Nov 30, 2004	3.650	3.740	3.500	3.510	7,674,600	-0.62(-15.01%)
Nov 29, 2004	4.220	4.230	4.010	4.130	1,650,400	+0.02(+0.49%)
Nov 26, 2004	3.810	4.200	3.760	4.110	1,718,700	+0.37(+9.89%)
Nov 24, 2004	3.750	3.850	3.690	3.740	1,554,700	+0.24(+6.86%)
Nov 23, 2004	3.500	3.680	3.410	3.500	763,700	-0.07(-1.96%)
Nov 22, 2004	3.690	3.700	3.520	3.570	904,200	-0.08(-2.19%)
Nov 19, 2004	3.700	3.750	3.560	3.650	812,700	-0.06(-1.62%)
Nov 18, 2004	3.630	3.730	3.490	3.710	1,051,800	+0.18(+5.10%)
Nov 17, 2004	3.460	3.570	3.420	3.530	1,212,700	+0.16(+4.75%)
Nov 16, 2004	3.260	3.440	3.200	3.370	2,588,300	+0.11(+3.37%)
Nov 15, 2004	3.150	3.260	3.150	3.260	1,304,900	+0.03(+0.93%)
Nov 12, 2004	3.290	3.300	3.110	3.230	1,514,300	-0.04(-1.22%)
Nov 11, 2004	3.310	3.330	3.190	3.270	634,600	+0.06(+1.87%)
Nov 10, 2004	3.300	3.320	3.160	3.210	920,400	-0.04(-1.23%)
Nov 09, 2004	3.270	3.310	3.180	3.250	921,000	+0.03(+0.93%)
Nov 08, 2004	3.110	3.350	3.100	3.220	1,588,400	+0.04(+1.26%)
Nov 05, 2004	3.170	3.290	3.020	3.180	2,830,600	-0.27(-7.83%)
Nov 04, 2004	3.500	3.500	3.340	3.450	539,500	-0.06(-1.71%)
Nov 03, 2004	3.450	3.510	3.391	3.510	523,000	+0.10(+2.93%)
Nov 02, 2004	3.350	3.500	3.290	3.410	569,700	+0.06(+1.79%)
Nov 01, 2004	3.310	3.350	3.250	3.350	382,400	+0.00(+0.15%)
Oct 29, 2004	3.451	3.460	3.310	3.345	419,900	-0.05(-1.62%)
Oct 28, 2004	3.410	3.460	3.340	3.400	372,400	+0.01(+0.29%)
Oct 27, 2004	3.310	3.410	3.310	3.390	478,600	+0.03(+0.89%)
Oct 26, 2004	3.340	3.450	3.260	3.360	866,800	-0.07(-2.04%)
Oct 25, 2004	3.410	3.470	3.350	3.430	416,500	+0.03(+0.88%)
Oct 22, 2004	3.510	3.570	3.350	3.400	429,800	-0.10(-2.86%)
Oct 21, 2004	3.450	3.520	3.350	3.500	490,400	+0.10(+2.94%)
Oct 20, 2004	3.400	3.450	3.310	3.400	413,000	-0.02(-0.58%)
Oct 19, 2004	3.450	3.500	3.390	3.420	548,400	+0.06(+1.79%)
Oct 18, 2004	3.410	3.500	3.340	3.360	573,700	-0.10(-2.89%)
Oct 15, 2004	3.420	3.550	3.400	3.460	268,900	+0.02(+0.58%)
Oct 14, 2004	3.510	3.550	3.380	3.440	387,500	-0.07(-1.99%)
Oct 13, 2004	3.670	3.720	3.500	3.510	470,000	-0.10(-2.77%)
Oct 12, 2004	3.470	3.730	3.400	3.610	728,400	+0.11(+3.14%)
Oct 11, 2004	3.490	3.510	3.440	3.500	191,300	+0.05(+1.45%)
Oct 08, 2004	3.560	3.630	3.440	3.450	403,800	-0.12(-3.36%)
Oct 07, 2004	3.660	3.800	3.530	3.570	451,600	-0.06(-1.65%)
Oct 06, 2004	3.631	3.720	3.600	3.630	611,700	-0.06(-1.63%)
Oct 05, 2004	3.810	3.810	3.670	3.690	675,700	-0.10(-2.64%)
Oct 04, 2004	3.740	3.810	3.600	3.790	1,341,600	+0.21(+5.87%)

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.