Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.964	3.972	3.917	3.972	152,893	+0.03(+0.79%)
Dec 30, 2004	3.925	3.972	3.840	3.941	136,650	+0.02(+0.40%)
Dec 29, 2004	3.816	3.979	3.809	3.925	217,609	+0.10(+2.64%)
Dec 28, 2004	3.840	3.855	3.778	3.824	149,413	+0.04(+1.02%)
Dec 27, 2004	3.809	3.832	3.762	3.785	234,239	-0.09(-2.40%)
Dec 23, 2004	3.770	3.995	3.739	3.879	142,065	+0.05(+1.21%)
Dec 22, 2004	4.072	4.072	3.723	3.832	488,590	-0.19(-4.63%)
Dec 21, 2004	3.956	4.034	3.933	4.018	171,199	+0.08(+1.97%)
Dec 20, 2004	3.917	3.995	3.910	3.941	204,846	+0.02(+0.59%)
Dec 17, 2004	4.034	4.034	3.879	3.917	467,834	-0.04(-0.98%)
Dec 16, 2004	3.956	4.018	3.894	3.956	358,256	+0.06(+1.59%)
Dec 15, 2004	3.692	3.917	3.692	3.894	597,523	+0.20(+5.46%)
Dec 14, 2004	3.654	3.747	3.654	3.692	189,634	+0.00(+0.00%)
Dec 13, 2004	3.754	3.770	3.661	3.692	307,077	-0.01(-0.21%)
Dec 10, 2004	3.669	3.871	3.646	3.700	503,286	+0.09(+2.58%)
Dec 09, 2004	3.529	3.685	3.436	3.607	417,299	+0.09(+2.42%)
Dec 08, 2004	3.413	3.529	3.165	3.522	1,084,438	-0.01(-0.22%)
Dec 07, 2004	3.879	3.910	3.514	3.529	669,845	-0.34(-8.82%)
Dec 06, 2004	3.871	3.979	3.824	3.871	397,962	+0.02(+0.60%)
Dec 03, 2004	3.723	3.948	3.692	3.847	444,758	-0.02(-0.60%)
Dec 02, 2004	4.127	4.142	3.747	3.871	1,404,535	-0.29(-6.90%)
Dec 01, 2004	4.259	4.282	4.080	4.158	711,485	-0.07(-1.65%)
Nov 30, 2004	4.406	4.491	4.127	4.228	1,695,498	-0.12(-2.68%)
Nov 29, 2004	3.879	4.608	3.871	4.344	2,948,300	+0.66(+17.89%)
Nov 26, 2004	3.398	3.685	3.374	3.685	856,773	+0.35(+10.47%)
Nov 24, 2004	3.297	3.343	3.250	3.336	421,296	+0.08(+2.38%)
Nov 23, 2004	3.250	3.405	3.219	3.258	805,464	+0.05(+1.69%)
Nov 22, 2004	3.017	3.219	2.994	3.204	525,717	+0.23(+7.83%)
Nov 19, 2004	2.963	2.994	2.909	2.971	232,305	+0.05(+1.59%)
Nov 18, 2004	2.948	3.002	2.909	2.924	259,378	+0.00(+0.00%)
Nov 17, 2004	2.816	2.924	2.793	2.924	369,472	+0.08(+2.72%)
Nov 16, 2004	2.800	2.870	2.800	2.847	328,348	-0.01(-0.27%)
Nov 15, 2004	2.924	2.924	2.761	2.855	429,933	-0.08(-2.65%)
Nov 12, 2004	2.878	2.932	2.870	2.932	241,716	+0.04(+1.34%)
Nov 11, 2004	2.940	2.971	2.870	2.893	278,457	-0.08(-2.61%)
Nov 10, 2004	3.010	3.010	2.886	2.971	178,161	+0.00(+0.00%)
Nov 09, 2004	3.041	3.041	2.940	2.971	314,811	-0.09(-2.79%)
Nov 08, 2004	3.025	3.095	3.010	3.056	305,401	+0.02(+0.77%)
Nov 05, 2004	2.986	3.103	2.971	3.033	240,943	+0.02(+0.51%)
Nov 04, 2004	3.010	3.025	2.831	3.017	777,876	-0.01(-0.26%)
Nov 03, 2004	2.948	3.049	2.932	3.025	265,437	+0.09(+3.17%)
Nov 02, 2004	2.940	2.948	2.909	2.932	249,967	-0.02(-0.53%)
Nov 01, 2004	2.994	3.049	2.924	2.948	202,913	-0.09(-2.81%)
Oct 29, 2004	3.002	3.033	2.917	3.033	382,492	+0.03(+1.03%)
Oct 28, 2004	3.103	3.103	2.909	3.002	566,326	-0.15(-4.68%)
Oct 27, 2004	3.312	3.312	3.041	3.149	676,033	-0.15(-4.47%)
Oct 26, 2004	3.320	3.328	3.258	3.297	315,714	+0.00(+0.00%)
Oct 25, 2004	3.429	3.467	3.258	3.297	814,231	-0.13(-3.85%)
Oct 22, 2004	3.297	3.467	3.289	3.429	744,101	+0.16(+4.74%)
Oct 21, 2004	3.002	3.289	2.994	3.273	943,146	+0.27(+9.04%)
Oct 20, 2004	3.002	3.064	2.971	3.002	317,003	+0.03(+1.04%)
Oct 19, 2004	2.909	3.010	2.793	2.971	386,231	+0.06(+2.13%)
Oct 18, 2004	3.025	3.080	2.886	2.909	243,521	-0.13(-4.34%)
Oct 15, 2004	3.087	3.103	2.986	3.041	289,286	-0.04(-1.26%)
Oct 14, 2004	2.862	3.087	2.839	3.080	495,809	+0.21(+7.30%)
Oct 13, 2004	2.994	2.994	2.692	2.870	803,273	-0.13(-4.39%)
Oct 12, 2004	3.064	3.111	2.986	3.002	492,586	-0.05(-1.53%)
Oct 11, 2004	3.010	3.080	2.963	3.049	407,244	+0.12(+3.97%)
Oct 08, 2004	3.087	3.134	2.715	2.932	876,626	-0.16(-5.03%)
Oct 07, 2004	3.095	3.235	3.080	3.087	872,114	+0.02(+0.76%)
Oct 06, 2004	2.971	3.095	2.893	3.064	1,223,796	+0.11(+3.67%)
Oct 05, 2004	2.560	2.955	2.560	2.955	1,072,449	+0.41(+16.16%)
Oct 04, 2004	2.521	2.560	2.482	2.544	305,530	+0.02(+0.92%)

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.