Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.730	4.890	4.720	4.800	96,195	+0.18(+3.90%)
Jan 28, 2005	4.610	4.830	4.610	4.620	78,356	-0.08(-1.70%)
Jan 27, 2005	4.910	4.910	4.610	4.700	62,390	-0.02(-0.42%)
Jan 26, 2005	4.750	4.760	4.580	4.720	86,044	+0.01(+0.21%)
Jan 25, 2005	4.750	4.750	4.590	4.710	150,320	+0.11(+2.39%)
Jan 24, 2005	4.900	4.900	4.580	4.600	188,961	-0.11(-2.34%)
Jan 21, 2005	4.770	4.830	4.700	4.710	89,019	-0.05(-1.05%)
Jan 20, 2005	4.810	5.000	4.750	4.760	137,863	+0.01(+0.21%)
Jan 19, 2005	5.200	5.200	4.750	4.750	112,773	-0.19(-3.85%)
Jan 18, 2005	5.210	5.240	4.810	4.940	181,387	+0.18(+3.78%)
Jan 14, 2005	4.780	4.800	4.500	4.760	144,531	+0.20(+4.39%)
Jan 13, 2005	4.820	4.830	4.520	4.560	217,904	-0.13(-2.77%)
Jan 12, 2005	4.770	4.800	4.500	4.690	261,783	+0.06(+1.30%)
Jan 11, 2005	4.790	4.790	4.550	4.630	158,689	-0.05(-1.07%)
Jan 10, 2005	4.690	4.840	4.670	4.680	181,989	-0.04(-0.85%)
Jan 07, 2005	5.110	5.110	4.610	4.720	641,747	-0.61(-11.44%)
Jan 06, 2005	5.290	5.350	4.980	5.330	120,760	+0.29(+5.75%)
Jan 05, 2005	5.410	5.510	5.000	5.040	69,083	-0.31(-5.79%)
Jan 04, 2005	5.650	5.650	5.220	5.350	387,226	-0.05(-0.93%)
Jan 03, 2005	5.500	5.650	5.220	5.400	167,535	+0.00(+0.00%)
Dec 31, 2004	5.170	5.480	5.150	5.400	212,800	+0.21(+4.05%)
Dec 30, 2004	5.240	5.380	5.150	5.190	84,200	-0.02(-0.38%)
Dec 29, 2004	5.120	5.250	5.050	5.210	57,900	+0.01(+0.19%)
Dec 28, 2004	5.170	5.210	5.010	5.200	83,200	+0.01(+0.19%)
Dec 27, 2004	5.270	5.300	5.000	5.190	94,200	-0.01(-0.19%)
Dec 23, 2004	5.290	5.310	5.010	5.200	54,600	+0.03(+0.58%)
Dec 22, 2004	5.170	5.270	5.000	5.170	72,300	+0.09(+1.77%)
Dec 21, 2004	5.300	5.300	4.890	5.080	90,400	+0.00(+0.00%)
Dec 20, 2004	5.200	5.290	4.950	5.080	87,000	-0.05(-0.97%)
Dec 17, 2004	5.160	5.160	4.970	5.130	157,300	+0.02(+0.39%)
Dec 16, 2004	5.140	5.350	5.000	5.110	109,500	-0.10(-1.92%)
Dec 15, 2004	5.170	5.350	5.170	5.210	263,900	-0.04(-0.76%)
Dec 14, 2004	5.360	5.360	5.180	5.250	122,500	+0.00(+0.00%)
Dec 13, 2004	5.180	5.310	5.110	5.250	96,300	+0.19(+3.75%)
Dec 10, 2004	5.095	5.180	4.800	5.060	130,100	+0.02(+0.40%)
Dec 09, 2004	5.260	5.260	4.910	5.040	78,700	-0.17(-3.26%)
Dec 08, 2004	5.180	5.280	5.040	5.210	118,000	+0.12(+2.36%)
Dec 07, 2004	5.100	5.210	4.910	5.090	238,600	-0.03(-0.59%)
Dec 06, 2004	5.050	5.230	4.860	5.120	99,500	+0.02(+0.39%)
Dec 03, 2004	4.850	5.100	4.850	5.100	140,400	+0.10(+2.00%)
Dec 02, 2004	4.840	5.100	4.840	5.000	109,900	+0.01(+0.20%)
Dec 01, 2004	4.680	5.010	4.650	4.990	153,000	+0.33(+7.08%)
Nov 30, 2004	5.230	5.230	4.600	4.660	514,500	-0.47(-9.16%)
Nov 29, 2004	4.870	5.280	4.870	5.130	332,700	+0.01(+0.20%)
Nov 26, 2004	4.871	5.270	4.871	5.120	52,200	+0.17(+3.43%)
Nov 24, 2004	5.030	5.040	4.830	4.950	173,300	-0.10(-1.98%)
Nov 23, 2004	5.150	5.210	4.620	5.050	291,100	-0.04(-0.79%)
Nov 22, 2004	5.680	5.680	5.050	5.090	204,700	-0.51(-9.11%)
Nov 19, 2004	5.045	5.890	4.910	5.600	531,600	+0.53(+10.45%)
Nov 18, 2004	5.030	5.090	4.760	5.070	120,000	+0.18(+3.68%)
Nov 17, 2004	4.970	5.040	4.810	4.890	99,700	-0.01(-0.20%)
Nov 16, 2004	4.810	5.060	4.800	4.900	137,500	-0.07(-1.41%)
Nov 15, 2004	4.800	4.970	4.800	4.970	86,800	+0.07(+1.43%)
Nov 12, 2004	4.490	4.920	4.470	4.900	253,700	+0.48(+10.86%)
Nov 11, 2004	4.270	4.420	4.220	4.420	255,400	-0.08(-1.78%)
Nov 10, 2004	4.270	4.520	4.170	4.500	141,300	+0.20(+4.65%)
Nov 09, 2004	4.200	4.300	4.100	4.300	331,400	+0.25(+6.17%)
Nov 08, 2004	4.200	4.470	4.000	4.050	824,600	-0.23(-5.37%)
Nov 05, 2004	4.020	4.290	3.980	4.280	99,500	+0.20(+4.90%)
Nov 04, 2004	4.380	4.380	3.800	4.080	356,700	-0.19(-4.45%)
Nov 03, 2004	4.100	4.270	3.900	4.270	238,200	+0.31(+7.83%)
Nov 02, 2004	4.260	4.350	3.940	3.960	487,400	-0.38(-8.76%)

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.