Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.452	4.532	4.452	4.492	397,932	-0.03(-0.56%)
Dec 30, 2004	4.521	4.568	4.510	4.517	548,568	-0.01(-0.24%)
Dec 29, 2004	4.521	4.546	4.503	4.528	360,204	+0.00(+0.00%)
Dec 28, 2004	4.535	4.550	4.503	4.528	421,891	+0.00(+0.08%)
Dec 27, 2004	4.499	4.550	4.499	4.525	563,439	+0.07(+1.55%)
Dec 23, 2004	4.459	4.503	4.445	4.456	662,578	+0.06(+1.40%)
Dec 22, 2004	4.401	4.430	4.383	4.394	828,636	+0.01(+0.25%)
Dec 21, 2004	4.365	4.390	4.350	4.383	591,529	+0.02(+0.50%)
Dec 20, 2004	4.339	4.376	4.321	4.361	852,595	+0.07(+1.61%)
Dec 17, 2004	4.278	4.332	4.274	4.292	693,146	-0.02(-0.42%)
Dec 16, 2004	4.328	4.343	4.270	4.310	654,592	-0.07(-1.66%)
Dec 15, 2004	4.372	4.401	4.361	4.383	505,333	+0.01(+0.25%)
Dec 14, 2004	4.350	4.383	4.339	4.372	752,354	-0.01(-0.33%)
Dec 13, 2004	4.350	4.394	4.321	4.387	599,790	+0.07(+1.51%)
Dec 10, 2004	4.299	4.336	4.274	4.321	500,927	-0.04(-0.92%)
Dec 09, 2004	4.321	4.387	4.296	4.361	724,816	-0.01(-0.33%)
Dec 08, 2004	4.368	4.423	4.285	4.376	979,823	+0.01(+0.17%)
Dec 07, 2004	4.394	4.427	4.354	4.368	1,590,905	-0.01(-0.33%)
Dec 06, 2004	4.401	4.416	4.354	4.383	1,169,564	+0.00(+0.08%)
Dec 03, 2004	4.365	4.419	4.358	4.379	1,127,155	+0.04(+1.01%)
Dec 02, 2004	4.397	4.401	4.336	4.336	1,098,239	-0.08(-1.73%)
Dec 01, 2004	4.383	4.412	4.350	4.412	997,998	+0.06(+1.33%)
Nov 30, 2004	4.358	4.383	4.321	4.354	848,188	-0.00(-0.08%)
Nov 29, 2004	4.394	4.408	4.325	4.358	925,297	-0.03(-0.66%)
Nov 26, 2004	4.343	4.397	4.343	4.387	504,782	+0.09(+2.11%)
Nov 24, 2004	4.285	4.321	4.274	4.296	1,252,731	+0.01(+0.17%)
Nov 23, 2004	4.281	4.310	4.256	4.289	584,093	-0.04(-0.92%)
Nov 22, 2004	4.281	4.358	4.278	4.328	365,712	+0.02(+0.42%)
Nov 19, 2004	4.354	4.372	4.303	4.310	845,159	+0.01(+0.25%)
Nov 18, 2004	4.328	4.347	4.289	4.299	582,441	-0.01(-0.34%)
Nov 17, 2004	4.281	4.347	4.274	4.314	1,097,413	+0.12(+2.95%)
Nov 16, 2004	4.194	4.205	4.161	4.190	789,256	-0.03(-0.77%)
Nov 15, 2004	4.216	4.249	4.190	4.223	986,432	+0.04(+0.87%)
Nov 12, 2004	4.143	4.198	4.121	4.187	1,004,332	+0.07(+1.77%)
Nov 11, 2004	4.085	4.118	4.074	4.114	610,530	+0.12(+3.00%)
Nov 10, 2004	4.009	4.020	3.976	3.994	429,602	-0.05(-1.26%)
Nov 09, 2004	4.034	4.052	4.009	4.045	637,243	-0.06(-1.50%)
Nov 08, 2004	4.096	4.114	4.082	4.107	452,459	-0.03(-0.62%)
Nov 05, 2004	4.129	4.151	4.107	4.132	374,249	+0.03(+0.80%)
Nov 04, 2004	4.063	4.114	4.038	4.100	604,472	+0.04(+1.07%)
Nov 03, 2004	4.056	4.074	4.031	4.056	571,150	+0.05(+1.36%)
Nov 02, 2004	4.009	4.049	3.987	4.002	771,356	-0.06(-1.52%)
Nov 01, 2004	3.965	4.085	3.965	4.063	1,127,705	+0.00(+0.09%)
Oct 29, 2004	4.027	4.071	4.013	4.060	608,603	+0.06(+1.54%)
Oct 28, 2004	3.958	4.020	3.958	3.998	441,994	+0.05(+1.29%)
Oct 27, 2004	3.904	3.983	3.889	3.947	651,838	+0.00(+0.00%)
Oct 26, 2004	3.918	3.954	3.900	3.947	497,347	+0.03(+0.74%)
Oct 25, 2004	3.907	3.933	3.875	3.918	337,623	+0.01(+0.19%)
Oct 22, 2004	3.933	3.951	3.900	3.911	3,451,413	+0.00(+0.00%)
Oct 21, 2004	3.911	3.922	3.889	3.911	581,890	+0.04(+0.94%)
Oct 20, 2004	3.871	3.900	3.853	3.875	361,857	+0.04(+1.04%)
Oct 19, 2004	3.856	3.885	3.827	3.835	478,070	-0.03(-0.75%)
Oct 18, 2004	3.842	3.878	3.838	3.864	710,771	+0.03(+0.76%)
Oct 15, 2004	3.820	3.875	3.795	3.835	1,652,591	+0.08(+2.03%)
Oct 14, 2004	3.751	3.809	3.729	3.758	975,692	+0.03(+0.88%)
Oct 13, 2004	3.718	3.740	3.700	3.726	535,075	+0.03(+0.79%)
Oct 12, 2004	3.678	3.722	3.668	3.697	1,043,437	-0.05(-1.26%)
Oct 11, 2004	3.733	3.758	3.733	3.744	279,516	+0.02(+0.49%)
Oct 08, 2004	3.700	3.758	3.700	3.726	442,820	+0.03(+0.79%)
Oct 07, 2004	3.686	3.722	3.660	3.697	1,333,143	-0.00(-0.10%)
Oct 06, 2004	3.639	3.715	3.639	3.700	833,593	+0.05(+1.29%)
Oct 05, 2004	3.646	3.678	3.646	3.653	572,527	-0.01(-0.30%)
Oct 04, 2004	3.642	3.678	3.631	3.664	503,130	+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.