Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.364	4.442	4.364	4.403	405,994	-0.02(-0.56%)
Dec 30, 2004	4.431	4.477	4.420	4.428	559,682	-0.01(-0.24%)
Dec 29, 2004	4.431	4.456	4.413	4.438	367,502	+0.00(+0.00%)
Dec 28, 2004	4.445	4.460	4.413	4.438	430,438	+0.00(+0.08%)
Dec 27, 2004	4.410	4.460	4.410	4.435	574,854	+0.07(+1.55%)
Dec 23, 2004	4.371	4.413	4.356	4.367	676,002	+0.06(+1.41%)
Dec 22, 2004	4.314	4.342	4.296	4.307	845,424	+0.01(+0.25%)
Dec 21, 2004	4.278	4.303	4.264	4.296	603,513	+0.02(+0.50%)
Dec 20, 2004	4.253	4.289	4.235	4.275	869,868	+0.07(+1.61%)
Dec 17, 2004	4.193	4.246	4.189	4.207	707,189	-0.02(-0.42%)
Dec 16, 2004	4.243	4.257	4.186	4.225	667,854	-0.07(-1.66%)
Dec 15, 2004	4.285	4.314	4.275	4.296	515,571	+0.01(+0.25%)
Dec 14, 2004	4.264	4.296	4.253	4.285	767,596	-0.01(-0.33%)
Dec 13, 2004	4.264	4.307	4.235	4.299	611,942	+0.06(+1.51%)
Dec 10, 2004	4.214	4.250	4.189	4.235	511,075	-0.04(-0.92%)
Dec 09, 2004	4.235	4.299	4.210	4.275	739,500	-0.01(-0.33%)
Dec 08, 2004	4.282	4.335	4.200	4.289	999,673	+0.01(+0.17%)
Dec 07, 2004	4.307	4.339	4.267	4.282	1,623,135	-0.01(-0.33%)
Dec 06, 2004	4.314	4.328	4.267	4.296	1,193,258	+0.00(+0.08%)
Dec 03, 2004	4.278	4.332	4.271	4.292	1,149,990	+0.04(+1.01%)
Dec 02, 2004	4.310	4.314	4.250	4.250	1,120,488	-0.07(-1.73%)
Dec 01, 2004	4.296	4.324	4.264	4.324	1,018,217	+0.06(+1.33%)
Nov 30, 2004	4.271	4.296	4.235	4.267	865,372	-0.00(-0.08%)
Nov 29, 2004	4.307	4.321	4.239	4.271	944,042	-0.03(-0.66%)
Nov 26, 2004	4.257	4.310	4.257	4.299	515,009	+0.09(+2.11%)
Nov 24, 2004	4.200	4.235	4.189	4.210	1,278,110	+0.01(+0.17%)
Nov 23, 2004	4.196	4.225	4.171	4.203	595,927	-0.04(-0.92%)
Nov 22, 2004	4.196	4.271	4.193	4.243	373,121	+0.02(+0.42%)
Nov 19, 2004	4.267	4.285	4.218	4.225	862,282	+0.01(+0.25%)
Nov 18, 2004	4.243	4.260	4.203	4.214	594,241	-0.01(-0.34%)
Nov 17, 2004	4.196	4.260	4.189	4.228	1,119,646	+0.12(+2.95%)
Nov 16, 2004	4.111	4.122	4.079	4.107	805,246	-0.03(-0.77%)
Nov 15, 2004	4.132	4.164	4.107	4.139	1,006,417	+0.04(+0.87%)
Nov 12, 2004	4.061	4.114	4.040	4.104	1,024,679	+0.07(+1.77%)
Nov 11, 2004	4.004	4.036	3.993	4.033	622,899	+0.12(+3.00%)
Nov 10, 2004	3.929	3.940	3.897	3.915	438,305	-0.05(-1.26%)
Nov 09, 2004	3.954	3.972	3.929	3.965	650,153	-0.06(-1.50%)
Nov 08, 2004	4.015	4.033	4.000	4.025	461,625	-0.02(-0.62%)
Nov 05, 2004	4.047	4.068	4.025	4.050	381,831	+0.03(+0.80%)
Nov 04, 2004	3.983	4.033	3.958	4.018	616,718	+0.04(+1.07%)
Nov 03, 2004	3.976	3.993	3.951	3.976	582,721	+0.05(+1.36%)
Nov 02, 2004	3.929	3.968	3.908	3.922	786,983	-0.06(-1.52%)
Nov 01, 2004	3.887	4.004	3.887	3.983	1,150,552	+0.00(+0.09%)
Oct 29, 2004	3.947	3.990	3.933	3.979	620,932	+0.06(+1.54%)
Oct 28, 2004	3.879	3.940	3.879	3.919	450,949	+0.05(+1.29%)
Oct 27, 2004	3.826	3.904	3.812	3.869	665,044	+0.00(+0.00%)
Oct 26, 2004	3.840	3.876	3.823	3.869	507,423	+0.03(+0.74%)
Oct 25, 2004	3.830	3.855	3.798	3.840	344,463	+0.01(+0.19%)
Oct 22, 2004	3.855	3.872	3.823	3.833	3,521,336	+0.00(+0.00%)
Oct 21, 2004	3.833	3.844	3.812	3.833	593,679	+0.04(+0.94%)
Oct 20, 2004	3.794	3.823	3.776	3.798	369,188	+0.04(+1.04%)
Oct 19, 2004	3.780	3.808	3.751	3.758	487,755	-0.03(-0.75%)
Oct 18, 2004	3.766	3.801	3.762	3.787	725,171	+0.03(+0.76%)
Oct 15, 2004	3.744	3.798	3.719	3.758	1,686,071	+0.07(+2.03%)
Oct 14, 2004	3.677	3.734	3.655	3.684	995,459	+0.03(+0.88%)
Oct 13, 2004	3.645	3.666	3.627	3.652	545,915	+0.03(+0.79%)
Oct 12, 2004	3.605	3.648	3.595	3.623	1,064,576	-0.05(-1.26%)
Oct 11, 2004	3.659	3.684	3.659	3.669	285,179	+0.02(+0.49%)
Oct 08, 2004	3.627	3.684	3.627	3.652	451,791	+0.03(+0.79%)
Oct 07, 2004	3.613	3.648	3.588	3.623	1,360,152	-0.00(-0.10%)
Oct 06, 2004	3.566	3.641	3.566	3.627	850,481	+0.05(+1.29%)
Oct 05, 2004	3.573	3.605	3.573	3.581	584,126	-0.01(-0.30%)
Oct 04, 2004	3.570	3.605	3.559	3.591	513,323	+0.05(+1.41%)

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.