Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.460	6.486	6.310	6.431	10,524,734	-0.03(-0.45%)
Nov 29, 2004	6.570	6.573	6.359	6.460	7,795,061	-0.09(-1.32%)
Nov 26, 2004	6.447	6.570	6.440	6.547	3,717,650	+0.13(+2.04%)
Nov 24, 2004	6.495	6.495	6.302	6.416	10,122,776	+0.03(+0.50%)
Nov 23, 2004	6.378	6.528	6.350	6.385	11,777,895	+0.03(+0.48%)
Nov 22, 2004	6.268	6.371	6.207	6.354	12,017,978	+0.17(+2.69%)
Nov 19, 2004	6.172	6.269	6.148	6.188	13,401,729	+0.06(+0.96%)
Nov 18, 2004	6.031	6.144	5.939	6.129	12,476,682	+0.13(+2.08%)
Nov 17, 2004	5.842	6.023	5.794	6.004	16,647,944	+0.24(+4.15%)
Nov 16, 2004	5.807	5.851	5.746	5.765	7,494,230	+0.04(+0.65%)
Nov 15, 2004	5.809	5.810	5.667	5.728	7,833,256	-0.08(-1.40%)
Nov 12, 2004	5.719	5.824	5.659	5.809	7,488,774	+0.11(+1.91%)
Nov 11, 2004	5.700	5.769	5.622	5.700	6,768,161	+0.00(+0.02%)
Nov 10, 2004	5.641	5.737	5.570	5.699	9,565,129	+0.09(+1.59%)
Nov 09, 2004	5.622	5.677	5.539	5.609	9,346,871	-0.03(-0.46%)
Nov 08, 2004	5.777	5.787	5.587	5.636	12,831,714	-0.23(-3.89%)
Nov 05, 2004	5.825	5.910	5.800	5.864	10,603,670	+0.04(+0.64%)
Nov 04, 2004	5.765	5.832	5.667	5.827	14,915,708	+0.06(+1.07%)
Nov 03, 2004	5.864	5.864	5.649	5.765	16,256,172	+0.04(+0.65%)
Nov 02, 2004	5.842	5.888	5.692	5.728	13,523,954	-0.09(-1.56%)
Nov 01, 2004	6.041	6.041	5.776	5.818	13,198,750	-0.09(-1.49%)
Oct 29, 2004	5.773	5.910	5.759	5.906	9,767,017	+0.16(+2.73%)
Oct 28, 2004	5.897	5.937	5.669	5.750	13,623,261	-0.16(-2.65%)
Oct 27, 2004	6.014	6.114	5.831	5.906	21,468,522	-0.04(-0.65%)
Oct 26, 2004	5.987	6.012	5.814	5.945	12,125,288	+0.07(+1.19%)
Oct 25, 2004	5.976	5.976	5.807	5.875	9,687,717	-0.02(-0.28%)
Oct 22, 2004	5.931	6.014	5.872	5.891	9,513,838	-0.03(-0.44%)
Oct 21, 2004	5.842	5.942	5.799	5.917	16,200,880	+0.14(+2.50%)
Oct 20, 2004	5.575	5.805	5.541	5.773	15,374,776	+0.21(+3.75%)
Oct 19, 2004	5.432	5.601	5.395	5.564	12,703,670	+0.07(+1.23%)
Oct 18, 2004	5.638	5.691	5.474	5.497	11,810,997	-0.13(-2.25%)
Oct 15, 2004	5.718	5.722	5.537	5.623	11,401,401	-0.05(-0.85%)
Oct 14, 2004	5.561	5.729	5.553	5.671	14,028,856	+0.13(+2.36%)
Oct 13, 2004	5.636	5.637	5.337	5.541	18,960,016	-0.18(-3.15%)
Oct 12, 2004	5.759	5.838	5.615	5.721	11,108,208	-0.02(-0.26%)
Oct 11, 2004	5.862	5.868	5.684	5.736	11,772,802	-0.03(-0.60%)
Oct 08, 2004	5.844	5.952	5.729	5.770	15,418,791	+2.83(+96.40%)
Oct 07, 2004	3.000	3.032	2.914	2.938	23,721,666	-0.03(-1.12%)
Oct 06, 2004	2.885	2.976	2.842	2.971	21,150,594	+0.10(+3.31%)
Oct 05, 2004	2.818	2.892	2.817	2.876	24,022,860	+0.10(+3.59%)
Oct 04, 2004	2.794	2.818	2.770	2.777	13,964,833	-0.02(-0.55%)
Oct 01, 2004	2.796	2.796	2.739	2.792	13,049,608	+0.04(+1.30%)
Sep 30, 2004	2.707	2.790	2.702	2.756	18,022,966	+0.06(+2.11%)
Sep 29, 2004	2.738	2.738	2.672	2.699	18,311,066	-0.02(-0.68%)
Sep 28, 2004	2.697	2.746	2.682	2.718	26,977,338	+0.07(+2.65%)
Sep 27, 2004	2.678	2.682	2.629	2.648	13,624,352	-0.02(-0.80%)
Sep 24, 2004	2.606	2.683	2.601	2.669	26,078,844	+0.07(+2.75%)
Sep 23, 2004	2.600	2.623	2.546	2.598	13,036,512	-0.00(-0.08%)
Sep 22, 2004	2.607	2.627	2.593	2.600	18,180,110	-0.02(-0.88%)
Sep 21, 2004	2.521	2.631	2.504	2.623	19,217,560	+0.13(+5.28%)
Sep 20, 2004	2.498	2.508	2.478	2.491	11,059,828	+0.01(+0.54%)
Sep 17, 2004	2.459	2.491	2.458	2.478	14,162,720	+0.02(+0.98%)
Sep 16, 2004	2.466	2.466	2.440	2.454	10,635,681	-0.02(-0.64%)
Sep 15, 2004	2.508	2.533	2.465	2.469	19,528,942	-0.02(-0.88%)
Sep 14, 2004	2.439	2.506	2.439	2.491	20,724,992	+0.05(+2.01%)
Sep 13, 2004	2.387	2.444	2.378	2.442	17,194,314	+0.08(+3.47%)
Sep 10, 2004	2.388	2.388	2.347	2.360	16,796,358	-0.04(-1.53%)
Sep 09, 2004	2.287	2.402	2.287	2.397	21,435,782	+0.11(+4.59%)
Sep 08, 2004	2.299	2.329	2.287	2.292	13,971,381	-0.03(-1.26%)
Sep 07, 2004	2.258	2.324	2.210	2.321	27,992,962	+0.05(+2.04%)
Sep 03, 2004	2.307	2.310	2.268	2.275	11,534,902	-0.03(-1.40%)
Sep 02, 2004	2.321	2.343	2.282	2.307	13,340,617	-0.01(-0.42%)

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.