Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.658	2.658	2.625	2.648	579,715	+0.03(+0.99%)
Nov 29, 2004	2.676	2.676	2.591	2.622	1,304,029	-0.02(-0.57%)
Nov 26, 2004	2.634	2.639	2.620	2.637	795,948	+0.02(+0.62%)
Nov 24, 2004	2.617	2.634	2.555	2.621	1,532,201	+0.01(+0.48%)
Nov 23, 2004	2.518	2.689	2.518	2.608	3,086,953	+0.09(+3.59%)
Nov 22, 2004	2.435	2.520	2.435	2.518	1,233,720	+0.09(+3.55%)
Nov 19, 2004	2.480	2.481	2.431	2.431	594,308	-0.03(-1.33%)
Nov 18, 2004	2.440	2.502	2.431	2.464	756,151	+0.01(+0.38%)
Nov 17, 2004	2.453	2.505	2.434	2.455	1,497,709	+0.00(+0.14%)
Nov 16, 2004	2.463	2.479	2.416	2.451	2,497,952	+0.09(+3.73%)
Nov 15, 2004	2.345	2.392	2.345	2.363	2,093,344	+0.01(+0.46%)
Nov 12, 2004	2.239	2.374	2.211	2.352	2,785,820	+0.11(+5.07%)
Nov 11, 2004	2.241	2.241	2.197	2.239	631,452	+0.03(+1.28%)
Nov 10, 2004	2.140	2.217	2.118	2.211	1,265,558	+0.07(+3.35%)
Nov 09, 2004	2.186	2.187	2.116	2.139	1,761,699	-0.05(-2.12%)
Nov 08, 2004	2.190	2.241	2.170	2.185	1,203,208	-0.04(-1.89%)
Nov 05, 2004	2.296	2.296	2.172	2.228	1,495,056	-0.05(-2.27%)
Nov 04, 2004	2.200	2.279	2.200	2.279	927,280	+0.04(+1.97%)
Nov 03, 2004	2.203	2.241	2.203	2.235	1,156,778	+0.04(+1.98%)
Nov 02, 2004	2.237	2.259	2.160	2.192	1,610,469	-0.04(-1.76%)
Nov 01, 2004	2.159	2.255	2.145	2.231	1,235,046	+0.05(+2.23%)
Oct 29, 2004	2.117	2.224	2.112	2.182	1,505,669	+0.01(+0.42%)
Oct 28, 2004	2.262	2.299	2.133	2.173	4,653,646	-0.17(-7.34%)
Oct 27, 2004	2.488	2.506	2.065	2.345	7,871,931	-0.12(-4.92%)
Oct 26, 2004	2.450	2.491	2.443	2.467	1,635,674	+0.03(+1.11%)
Oct 25, 2004	2.374	2.463	2.373	2.440	1,005,548	+0.07(+3.01%)
Oct 22, 2004	2.450	2.450	2.368	2.368	615,533	-0.01(-0.44%)
Oct 21, 2004	2.413	2.424	2.353	2.379	793,295	-0.02(-0.89%)
Oct 20, 2004	2.378	2.433	2.353	2.401	902,075	+0.04(+1.76%)
Oct 19, 2004	2.337	2.427	2.329	2.359	1,119,634	+0.02(+0.95%)
Oct 18, 2004	2.341	2.359	2.327	2.337	1,178,003	+0.03(+1.14%)
Oct 15, 2004	2.271	2.340	2.222	2.310	1,021,467	+0.04(+1.73%)
Oct 14, 2004	2.228	2.370	2.209	2.271	2,196,818	+0.09(+3.99%)
Oct 13, 2004	2.207	2.250	2.119	2.184	2,032,322	-0.02(-0.94%)
Oct 12, 2004	2.194	2.225	2.179	2.205	719,006	-0.01(-0.41%)
Oct 11, 2004	2.232	2.248	2.178	2.214	455,017	-0.02(-0.79%)
Oct 08, 2004	2.267	2.267	2.178	2.232	1,646,287	-0.01(-0.30%)
Oct 07, 2004	2.258	2.280	2.230	2.238	888,809	-0.00(-0.19%)
Oct 06, 2004	2.182	2.278	2.174	2.243	2,239,268	+0.07(+3.16%)
Oct 05, 2004	2.158	2.175	2.126	2.174	478,895	+0.05(+2.20%)
Oct 04, 2004	2.111	2.158	2.111	2.127	773,396	+0.01(+0.64%)
Oct 01, 2004	2.111	2.178	2.081	2.114	833,092	+0.02(+0.74%)
Sep 30, 2004	2.092	2.121	2.073	2.098	500,121	-0.01(-0.52%)
Sep 29, 2004	2.102	2.132	2.081	2.109	769,416	+0.03(+1.36%)
Sep 28, 2004	2.057	2.105	2.037	2.081	738,905	+0.04(+2.18%)
Sep 27, 2004	2.016	2.060	2.011	2.036	758,804	+0.03(+1.35%)
Sep 24, 2004	1.995	2.020	1.970	2.009	420,526	+0.02(+1.25%)
Sep 23, 2004	2.015	2.015	1.971	1.984	485,528	-0.01(-0.60%)
Sep 22, 2004	2.022	2.022	1.983	1.996	417,873	-0.00(-0.11%)
Sep 21, 2004	2.007	2.021	1.990	1.999	355,523	-0.01(-0.34%)
Sep 20, 2004	2.001	2.021	1.993	2.006	734,925	+0.00(+0.00%)
Sep 17, 2004	2.050	2.050	2.003	2.006	452,364	-0.02(-1.12%)
Sep 16, 2004	1.994	2.046	1.967	2.028	3,041,850	+0.03(+1.66%)
Sep 15, 2004	1.986	2.016	1.979	1.995	647,371	-0.02(-0.81%)
Sep 14, 2004	2.022	2.039	1.961	2.011	1,094,429	+0.04(+2.03%)
Sep 13, 2004	1.973	2.035	1.934	1.971	1,400,869	+0.06(+2.89%)
Sep 10, 2004	1.912	1.936	1.888	1.916	486,855	-0.01(-0.29%)
Sep 09, 2004	1.909	1.931	1.903	1.921	583,695	+0.03(+1.57%)
Sep 08, 2004	1.909	1.972	1.878	1.892	1,053,305	-0.04(-1.84%)
Sep 07, 2004	1.871	1.943	1.856	1.927	1,073,548	+0.07(+3.86%)
Sep 03, 2004	1.855	1.885	1.855	1.856	351,543	-0.02(-1.28%)
Sep 02, 2004	1.865	1.888	1.855	1.880	291,847	+0.01(+0.28%)

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.