Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.041	3.107	3.001	3.052	2,059,788	+0.04(+1.34%)
Jan 28, 2005	2.995	3.044	2.995	3.012	1,687,983	+0.02(+0.57%)
Jan 27, 2005	3.110	3.114	2.982	2.995	3,649,134	-0.10(-3.32%)
Jan 26, 2005	2.982	3.113	2.982	3.097	2,449,748	+0.11(+3.70%)
Jan 25, 2005	3.026	3.107	2.984	2.987	3,648,312	-0.10(-3.28%)
Jan 24, 2005	3.124	3.147	3.088	3.088	2,334,799	-0.06(-1.83%)
Jan 21, 2005	3.114	3.172	3.114	3.146	2,145,538	+0.00(+0.15%)
Jan 20, 2005	3.114	3.155	3.114	3.141	2,266,337	-0.01(-0.20%)
Jan 19, 2005	3.169	3.227	3.136	3.147	2,407,088	-0.05(-1.56%)
Jan 18, 2005	3.208	3.208	3.150	3.197	3,466,782	+0.00(+0.10%)
Jan 14, 2005	3.130	3.222	3.130	3.194	3,897,642	+0.03(+1.08%)
Jan 13, 2005	3.094	3.195	3.086	3.160	4,406,879	+0.05(+1.55%)
Jan 12, 2005	3.180	3.188	3.090	3.111	3,544,601	-0.05(-1.48%)
Jan 11, 2005	3.191	3.211	3.146	3.158	3,009,241	-0.03(-0.83%)
Jan 10, 2005	3.205	3.265	3.169	3.184	4,765,461	-0.02(-0.63%)
Jan 07, 2005	3.174	3.236	3.139	3.205	5,614,016	+0.04(+1.28%)
Jan 06, 2005	3.278	3.304	3.144	3.164	18,015,920	+0.09(+3.09%)
Jan 05, 2005	3.075	3.110	3.044	3.069	3,591,704	+0.01(+0.46%)
Jan 04, 2005	3.124	3.135	3.035	3.055	10,069,995	-0.05(-1.75%)
Jan 03, 2005	3.111	3.166	2.968	3.110	5,895,320	-0.01(-0.40%)
Dec 31, 2004	3.060	3.155	3.060	3.122	3,233,982	+0.05(+1.57%)
Dec 30, 2004	3.021	3.099	3.021	3.074	738,498	+0.02(+0.71%)
Dec 29, 2004	3.018	3.066	2.987	3.052	1,379,387	+0.04(+1.24%)
Dec 28, 2004	2.954	3.021	2.943	3.015	986,377	+0.03(+1.04%)
Dec 27, 2004	2.951	3.009	2.951	2.984	736,572	+0.01(+0.47%)
Dec 23, 2004	2.962	2.993	2.962	2.970	1,430,761	+0.03(+1.06%)
Dec 22, 2004	2.920	2.987	2.920	2.938	3,558,279	-0.02(-0.53%)
Dec 21, 2004	2.907	2.966	2.896	2.954	6,009,453	+0.08(+2.87%)
Dec 20, 2004	2.789	2.896	2.787	2.872	4,234,487	+0.09(+3.07%)
Dec 17, 2004	2.803	2.811	2.756	2.786	5,412,232	+0.02(+0.68%)
Dec 16, 2004	2.649	2.801	2.641	2.767	8,269,259	+0.11(+4.28%)
Dec 15, 2004	2.602	2.678	2.579	2.653	2,647,036	+0.05(+1.73%)
Dec 14, 2004	2.549	2.625	2.549	2.608	3,059,311	+0.03(+1.09%)
Dec 13, 2004	2.608	2.619	2.563	2.580	3,153,710	-0.03(-1.19%)
Dec 10, 2004	2.632	2.660	2.608	2.611	1,789,735	-0.03(-1.29%)
Dec 09, 2004	2.618	2.664	2.605	2.646	2,048,531	+0.01(+0.41%)
Dec 08, 2004	2.661	2.688	2.621	2.635	3,106,832	-0.06(-2.08%)
Dec 07, 2004	2.727	2.787	2.678	2.691	3,722,675	-0.06(-2.15%)
Dec 06, 2004	2.639	2.766	2.639	2.750	4,463,743	+0.07(+2.73%)
Dec 03, 2004	2.672	2.710	2.639	2.677	5,136,098	+0.02(+0.70%)
Dec 02, 2004	2.713	2.752	2.639	2.658	14,152,847	-0.19(-6.72%)
Dec 01, 2004	2.896	2.903	2.811	2.850	7,435,077	-0.05(-1.61%)
Nov 30, 2004	2.928	2.948	2.889	2.896	1,880,924	-0.04(-1.22%)
Nov 29, 2004	2.966	2.966	2.918	2.932	995,367	-0.01(-0.26%)
Nov 26, 2004	2.957	2.973	2.932	2.940	1,263,153	-0.00(-0.05%)
Nov 24, 2004	2.949	2.959	2.910	2.942	2,272,007	+0.02(+0.80%)
Nov 23, 2004	2.900	2.959	2.900	2.918	2,743,362	-0.01(-0.37%)
Nov 22, 2004	2.836	2.959	2.836	2.929	2,591,809	+0.07(+2.28%)
Nov 19, 2004	2.893	2.920	2.862	2.864	2,519,244	-0.04(-1.50%)
Nov 18, 2004	2.920	2.951	2.901	2.907	1,940,004	-0.01(-0.37%)
Nov 17, 2004	2.917	3.013	2.878	2.918	5,610,664	+0.04(+1.35%)
Nov 16, 2004	2.948	2.974	2.868	2.879	3,054,174	-0.09(-2.89%)
Nov 15, 2004	2.928	3.026	2.928	2.965	2,605,937	+0.02(+0.53%)
Nov 12, 2004	2.951	2.982	2.920	2.949	1,737,077	+0.00(+0.16%)
Nov 11, 2004	2.861	2.960	2.861	2.945	2,090,914	+0.08(+2.72%)
Nov 10, 2004	2.865	2.884	2.834	2.867	2,119,812	+0.02(+0.66%)
Nov 09, 2004	2.787	2.867	2.787	2.848	2,386,314	+0.06(+2.06%)
Nov 08, 2004	2.817	2.878	2.791	2.791	2,626,486	-0.02(-0.83%)
Nov 05, 2004	2.756	2.862	2.756	2.814	2,729,234	+0.02(+0.89%)
Nov 04, 2004	2.777	2.803	2.725	2.789	3,487,640	-0.01(-0.50%)
Nov 03, 2004	2.786	2.833	2.764	2.803	5,330,676	+0.09(+3.39%)
Nov 02, 2004	2.675	2.731	2.663	2.711	4,316,685	+0.04(+1.58%)

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.