Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.859	2.859	2.795	2.819	1,455,860	-0.03(-1.13%)
Nov 29, 2004	2.891	2.899	2.827	2.851	2,749,931	-0.04(-1.39%)
Nov 26, 2004	2.907	2.915	2.851	2.891	2,348,250	-0.07(-2.45%)
Nov 24, 2004	2.940	2.980	2.940	2.964	2,106,869	+0.02(+0.82%)
Nov 23, 2004	2.940	2.964	2.907	2.940	3,727,376	+0.01(+0.27%)
Nov 22, 2004	2.899	2.956	2.867	2.932	2,149,831	-0.05(-1.62%)
Nov 19, 2004	3.068	3.068	2.972	2.980	2,701,009	-0.13(-4.15%)
Nov 18, 2004	3.028	3.109	2.972	3.109	4,791,489	+0.08(+2.66%)
Nov 17, 2004	2.867	3.036	2.867	3.028	14,893,983	+0.23(+8.36%)
Nov 16, 2004	2.835	2.835	2.779	2.795	3,241,261	-0.06(-2.25%)
Nov 15, 2004	2.819	2.875	2.819	2.859	2,767,439	+0.00(+0.00%)
Nov 12, 2004	2.827	2.875	2.795	2.859	3,959,692	+0.06(+2.01%)
Nov 11, 2004	2.762	2.803	2.738	2.803	6,732,347	+0.04(+1.46%)
Nov 10, 2004	2.835	2.851	2.738	2.762	9,575,031	-0.14(-4.99%)
Nov 09, 2004	2.899	2.923	2.883	2.907	1,119,491	-0.02(-0.82%)
Nov 08, 2004	2.891	2.932	2.859	2.932	4,524,902	+0.04(+1.39%)
Nov 05, 2004	3.004	3.004	2.883	2.891	5,599,445	+0.00(+0.00%)
Nov 04, 2004	2.819	2.899	2.811	2.891	7,115,030	+0.05(+1.70%)
Nov 03, 2004	2.915	2.948	2.827	2.843	6,104,309	+0.02(+0.86%)
Nov 02, 2004	2.762	2.851	2.754	2.819	3,883,330	+0.09(+3.24%)
Nov 01, 2004	2.754	2.754	2.722	2.730	3,257,527	-0.09(-3.14%)
Oct 29, 2004	2.779	2.843	2.762	2.819	5,661,032	+0.08(+2.94%)
Oct 28, 2004	2.762	2.770	2.730	2.738	3,697,327	-0.02(-0.58%)
Oct 27, 2004	2.625	2.770	2.601	2.754	14,292,889	+0.05(+1.79%)
Oct 26, 2004	2.658	2.714	2.642	2.706	3,821,991	-0.01(-0.30%)
Oct 25, 2004	2.682	2.738	2.682	2.714	3,603,829	-0.02(-0.59%)
Oct 22, 2004	2.762	2.770	2.722	2.730	4,732,758	-0.02(-0.88%)
Oct 21, 2004	2.706	2.770	2.698	2.754	3,260,755	+0.06(+2.40%)
Oct 20, 2004	2.706	2.714	2.674	2.690	2,447,211	-0.02(-0.60%)
Oct 19, 2004	2.690	2.738	2.690	2.706	1,542,529	+0.02(+0.60%)
Oct 18, 2004	2.634	2.690	2.633	2.690	1,311,081	+0.02(+0.60%)
Oct 15, 2004	2.625	2.682	2.625	2.674	1,123,340	+0.04(+1.53%)
Oct 14, 2004	2.658	2.674	2.625	2.634	2,566,660	-0.02(-0.61%)
Oct 13, 2004	2.658	2.698	2.625	2.650	6,199,545	+0.03(+1.23%)
Oct 12, 2004	2.658	2.658	2.537	2.617	5,741,616	-0.10(-3.85%)
Oct 11, 2004	2.722	2.738	2.698	2.722	1,235,215	-0.01(-0.29%)
Oct 08, 2004	2.819	2.819	2.714	2.730	2,670,216	-0.08(-2.87%)
Oct 07, 2004	2.859	2.859	2.795	2.811	2,229,422	-0.02(-0.85%)
Oct 06, 2004	2.875	2.875	2.795	2.835	4,179,096	-0.03(-1.12%)
Oct 05, 2004	2.883	2.891	2.851	2.867	2,337,448	-0.04(-1.39%)
Oct 04, 2004	2.940	2.940	2.875	2.907	3,106,043	+0.05(+1.69%)
Oct 01, 2004	2.811	2.907	2.754	2.859	6,737,934	+0.14(+5.03%)
Sep 30, 2004	2.698	2.730	2.690	2.722	2,651,467	+0.02(+0.90%)
Sep 29, 2004	2.698	2.738	2.666	2.698	6,086,429	+0.01(+0.30%)
Sep 28, 2004	2.730	2.730	2.682	2.690	2,601,179	-0.02(-0.89%)
Sep 27, 2004	2.738	2.746	2.706	2.714	2,585,410	-0.05(-1.75%)
Sep 24, 2004	2.980	2.980	2.762	2.762	6,322,595	-0.11(-3.92%)
Sep 23, 2004	2.859	2.883	2.843	2.875	2,872,484	+0.03(+1.13%)
Sep 22, 2004	2.899	2.899	2.843	2.843	1,693,020	-0.09(-3.02%)
Sep 21, 2004	2.899	2.956	2.899	2.932	6,149,382	+0.07(+2.54%)
Sep 20, 2004	2.859	2.899	2.851	2.859	4,011,594	-0.02(-0.84%)
Sep 17, 2004	2.851	2.883	2.843	2.883	2,796,246	-0.03(-1.10%)
Sep 16, 2004	2.899	2.948	2.891	2.915	1,527,381	+0.06(+1.97%)
Sep 15, 2004	2.915	2.956	2.843	2.859	2,749,062	-0.10(-3.27%)
Sep 14, 2004	2.980	2.980	2.940	2.956	1,979,225	-0.07(-2.39%)
Sep 13, 2004	3.012	3.068	3.012	3.028	4,346,598	+0.06(+2.17%)
Sep 10, 2004	2.948	3.020	2.932	2.964	2,292,127	+0.05(+1.66%)
Sep 09, 2004	2.843	2.964	2.843	2.915	4,383,475	+0.09(+3.13%)
Sep 08, 2004	2.851	2.875	2.819	2.827	3,178,308	-0.02(-0.85%)
Sep 07, 2004	2.891	2.907	2.843	2.851	6,164,157	+0.02(+0.85%)
Sep 03, 2004	2.899	2.899	2.803	2.827	3,641,576	-0.18(-5.90%)
Sep 02, 2004	3.060	3.133	2.964	3.004	3,739,171	-0.08(-2.61%)

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.