Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.458	6.484	6.308	6.429	10,528,263	-0.03(-0.45%)
Nov 29, 2004	6.568	6.571	6.356	6.458	7,797,675	-0.09(-1.32%)
Nov 26, 2004	6.444	6.568	6.437	6.545	3,718,897	+0.13(+2.04%)
Nov 24, 2004	6.492	6.492	6.300	6.414	10,126,171	+0.03(+0.50%)
Nov 23, 2004	6.376	6.525	6.348	6.383	11,781,844	+0.03(+0.48%)
Nov 22, 2004	6.266	6.369	6.205	6.352	12,022,008	+0.17(+2.69%)
Nov 19, 2004	6.170	6.267	6.146	6.186	13,406,223	+0.06(+0.96%)
Nov 18, 2004	6.029	6.142	5.937	6.127	12,480,866	+0.13(+2.08%)
Nov 17, 2004	5.840	6.021	5.792	6.002	16,653,526	+0.24(+4.15%)
Nov 16, 2004	5.805	5.849	5.744	5.763	7,496,743	+0.04(+0.65%)
Nov 15, 2004	5.807	5.808	5.665	5.726	7,835,883	-0.08(-1.40%)
Nov 12, 2004	5.717	5.822	5.657	5.807	7,491,285	+0.11(+1.90%)
Nov 11, 2004	5.698	5.767	5.620	5.698	6,770,430	+0.00(+0.02%)
Nov 10, 2004	5.639	5.735	5.568	5.697	9,568,336	+0.09(+1.59%)
Nov 09, 2004	5.620	5.675	5.537	5.608	9,350,006	-0.03(-0.46%)
Nov 08, 2004	5.775	5.785	5.586	5.634	12,836,017	-0.23(-3.89%)
Nov 05, 2004	5.823	5.908	5.799	5.862	10,607,226	+0.04(+0.64%)
Nov 04, 2004	5.763	5.830	5.665	5.825	14,920,710	+0.06(+1.07%)
Nov 03, 2004	5.862	5.862	5.647	5.763	16,261,623	+0.04(+0.65%)
Nov 02, 2004	5.840	5.886	5.690	5.726	13,528,488	-0.09(-1.56%)
Nov 01, 2004	6.039	6.039	5.774	5.816	13,203,176	-0.09(-1.49%)
Oct 29, 2004	5.771	5.908	5.757	5.904	9,770,292	+0.16(+2.73%)
Oct 28, 2004	5.895	5.935	5.667	5.748	13,627,829	-0.16(-2.65%)
Oct 27, 2004	6.012	6.112	5.829	5.904	21,475,720	-0.04(-0.65%)
Oct 26, 2004	5.985	6.010	5.812	5.943	12,129,353	+0.07(+1.19%)
Oct 25, 2004	5.974	5.974	5.805	5.873	9,690,965	-0.02(-0.28%)
Oct 22, 2004	5.929	6.012	5.870	5.889	9,517,029	-0.03(-0.44%)
Oct 21, 2004	5.840	5.940	5.797	5.915	16,206,313	+0.14(+2.50%)
Oct 20, 2004	5.573	5.803	5.539	5.771	15,379,931	+0.21(+3.75%)
Oct 19, 2004	5.430	5.599	5.393	5.562	12,707,929	+0.07(+1.23%)
Oct 18, 2004	5.636	5.689	5.472	5.495	11,814,958	-0.13(-2.25%)
Oct 15, 2004	5.716	5.720	5.535	5.621	11,405,224	-0.05(-0.85%)
Oct 14, 2004	5.559	5.727	5.551	5.669	14,033,560	+0.13(+2.36%)
Oct 13, 2004	5.634	5.635	5.335	5.539	18,966,374	-0.18(-3.15%)
Oct 12, 2004	5.757	5.836	5.613	5.719	11,111,933	-0.02(-0.26%)
Oct 11, 2004	5.860	5.866	5.682	5.734	11,776,750	-0.03(-0.60%)
Oct 08, 2004	5.843	5.950	5.727	5.768	15,423,961	+2.83(+96.40%)
Oct 07, 2004	2.999	3.030	2.913	2.937	23,729,620	-0.03(-1.12%)
Oct 06, 2004	2.884	2.975	2.841	2.970	21,157,686	+0.10(+3.31%)
Oct 05, 2004	2.817	2.891	2.816	2.875	24,030,916	+0.10(+3.59%)
Oct 04, 2004	2.793	2.817	2.769	2.776	13,969,516	-0.02(-0.55%)
Oct 01, 2004	2.795	2.796	2.739	2.791	13,053,983	+0.04(+1.30%)
Sep 30, 2004	2.706	2.789	2.701	2.755	18,029,008	+0.06(+2.11%)
Sep 29, 2004	2.737	2.737	2.671	2.698	18,317,206	-0.02(-0.68%)
Sep 28, 2004	2.697	2.745	2.681	2.717	26,986,384	+0.07(+2.65%)
Sep 27, 2004	2.677	2.681	2.628	2.647	13,628,920	-0.02(-0.80%)
Sep 24, 2004	2.605	2.682	2.600	2.668	26,087,590	+0.07(+2.75%)
Sep 23, 2004	2.599	2.622	2.546	2.597	13,040,884	-0.00(-0.08%)
Sep 22, 2004	2.606	2.626	2.593	2.599	18,186,206	-0.02(-0.88%)
Sep 21, 2004	2.520	2.630	2.503	2.622	19,224,004	+0.13(+5.28%)
Sep 20, 2004	2.497	2.507	2.477	2.490	11,063,537	+0.01(+0.54%)
Sep 17, 2004	2.458	2.490	2.457	2.477	14,167,469	+0.02(+0.98%)
Sep 16, 2004	2.465	2.465	2.439	2.453	10,639,248	-0.02(-0.64%)
Sep 15, 2004	2.507	2.532	2.464	2.469	19,535,490	-0.02(-0.88%)
Sep 14, 2004	2.438	2.505	2.438	2.490	20,731,940	+0.05(+2.01%)
Sep 13, 2004	2.386	2.443	2.377	2.441	17,200,080	+0.08(+3.46%)
Sep 10, 2004	2.387	2.387	2.347	2.360	16,801,992	-0.04(-1.53%)
Sep 09, 2004	2.286	2.402	2.286	2.396	21,442,970	+0.11(+4.59%)
Sep 08, 2004	2.298	2.328	2.286	2.291	13,976,066	-0.03(-1.26%)
Sep 07, 2004	2.257	2.324	2.209	2.320	28,002,348	+0.05(+2.04%)
Sep 03, 2004	2.307	2.309	2.267	2.274	11,538,769	-0.03(-1.40%)
Sep 02, 2004	2.320	2.342	2.282	2.306	13,345,091	-0.01(-0.41%)

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.