Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.340	9.753	9.340	9.706	403,322	+0.40(+4.29%)
Jan 28, 2005	9.407	9.518	9.136	9.307	353,628	-0.07(-0.75%)
Jan 27, 2005	9.391	9.491	9.260	9.377	311,288	-0.08(-0.85%)
Jan 26, 2005	9.357	9.458	9.273	9.458	351,242	+0.11(+1.22%)
Jan 25, 2005	9.223	9.605	9.223	9.344	361,380	+0.17(+1.90%)
Jan 24, 2005	9.478	9.508	9.146	9.169	299,162	-0.29(-3.08%)
Jan 21, 2005	9.478	9.595	9.424	9.461	352,037	-0.02(-0.18%)
Jan 20, 2005	9.625	9.625	9.357	9.478	468,920	-0.15(-1.53%)
Jan 19, 2005	9.693	9.884	9.575	9.625	670,283	-0.07(-0.73%)
Jan 18, 2005	9.200	10.06	9.119	9.696	1,400,001	+0.54(+5.90%)
Jan 14, 2005	8.391	9.156	8.368	9.156	1,893,172	+1.38(+17.77%)
Jan 13, 2005	7.875	8.016	7.640	7.774	701,491	-0.07(-0.94%)
Jan 12, 2005	7.915	7.952	7.663	7.848	449,042	-0.07(-0.85%)
Jan 11, 2005	8.150	8.254	7.898	7.915	418,430	-0.26(-3.24%)
Jan 10, 2005	7.781	8.301	7.771	8.180	588,585	+0.17(+2.09%)
Jan 07, 2005	8.334	8.338	8.012	8.012	448,843	-0.27(-3.28%)
Jan 06, 2005	8.368	8.502	8.234	8.284	303,734	+0.06(+0.69%)
Jan 05, 2005	8.532	8.532	8.227	8.227	346,472	-0.30(-3.50%)
Jan 04, 2005	8.720	8.753	8.455	8.525	357,007	-0.17(-2.00%)
Jan 03, 2005	9.166	9.166	8.576	8.700	858,527	-0.49(-5.33%)
Dec 31, 2004	9.216	9.233	9.102	9.189	323,413	-0.01(-0.07%)
Dec 30, 2004	9.223	9.257	9.055	9.196	515,036	-0.05(-0.58%)
Dec 29, 2004	9.964	9.964	9.129	9.250	944,797	-0.71(-7.14%)
Dec 28, 2004	9.796	10.02	9.451	9.961	1,009,400	+0.16(+1.68%)
Dec 27, 2004	10.10	10.13	9.796	9.796	270,737	-0.29(-2.89%)
Dec 23, 2004	10.01	10.16	9.773	10.09	248,076	+0.08(+0.77%)
Dec 22, 2004	10.33	10.33	9.773	10.01	514,241	-0.32(-3.05%)
Dec 21, 2004	10.13	10.73	10.13	10.33	552,804	+0.24(+2.43%)
Dec 20, 2004	9.880	10.13	9.800	10.08	249,666	+3.49(+53.02%)
Dec 17, 2004	6.693	6.693	6.515	6.588	330,967	-0.12(-1.82%)
Dec 16, 2004	6.641	6.711	6.563	6.711	586,796	+0.05(+0.81%)
Dec 15, 2004	6.463	6.679	6.454	6.657	214,681	+0.19(+3.00%)
Dec 14, 2004	6.499	6.499	6.402	6.463	340,508	-0.05(-0.82%)
Dec 13, 2004	6.454	6.524	6.357	6.517	231,677	+0.06(+0.85%)
Dec 10, 2004	6.462	6.481	6.360	6.462	153,556	-0.02(-0.25%)
Dec 09, 2004	6.459	6.521	6.320	6.478	226,608	+0.02(+0.32%)
Dec 08, 2004	6.380	6.481	6.380	6.457	372,412	+0.09(+1.45%)
Dec 07, 2004	6.409	6.606	6.357	6.365	369,729	-0.04(-0.60%)
Dec 06, 2004	6.484	6.486	6.351	6.404	305,026	-0.08(-1.24%)
Dec 03, 2004	6.521	6.623	6.484	6.484	288,329	-0.04(-0.57%)
Dec 02, 2004	6.629	6.715	6.503	6.521	431,748	-0.11(-1.60%)
Dec 01, 2004	6.207	6.764	6.165	6.627	893,611	+0.42(+6.75%)
Nov 30, 2004	6.307	6.365	6.165	6.208	463,652	-0.10(-1.54%)
Nov 29, 2004	6.228	6.378	6.216	6.305	525,969	+0.08(+1.24%)
Nov 26, 2004	6.216	6.275	6.187	6.228	98,992	-0.00(-0.05%)
Nov 24, 2004	6.231	6.275	6.196	6.231	274,315	+0.01(+0.12%)
Nov 23, 2004	6.007	6.238	5.992	6.223	490,785	+0.22(+3.60%)
Nov 22, 2004	5.982	6.029	5.907	6.007	330,669	+0.03(+0.42%)
Nov 19, 2004	5.962	6.022	5.880	5.982	358,995	-0.00(-0.03%)
Nov 18, 2004	6.070	6.071	5.934	5.983	394,179	-0.08(-1.35%)
Nov 17, 2004	5.785	6.086	5.785	6.065	1,047,765	+0.30(+5.12%)
Nov 16, 2004	6.035	6.082	5.757	5.770	886,753	-0.27(-4.54%)
Nov 15, 2004	5.940	6.089	5.931	6.044	619,892	+0.12(+2.04%)
Nov 12, 2004	5.848	5.962	5.798	5.924	444,867	+0.09(+1.56%)
Nov 11, 2004	5.716	5.943	5.716	5.833	533,125	+0.12(+2.14%)
Nov 10, 2004	5.694	5.783	5.664	5.710	268,053	+0.00(+0.00%)
Nov 09, 2004	5.633	5.734	5.567	5.710	437,711	+0.09(+1.65%)
Nov 08, 2004	5.582	5.649	5.573	5.618	713,816	+0.04(+0.64%)
Nov 05, 2004	5.575	5.590	5.555	5.582	363,765	+0.01(+0.13%)
Nov 04, 2004	5.539	5.605	5.539	5.575	421,014	+0.04(+0.65%)
Nov 03, 2004	5.537	5.591	5.494	5.539	700,398	+0.01(+0.27%)
Nov 02, 2004	5.515	5.578	5.485	5.524	407,000	+0.01(+0.19%)

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.