Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.229	2.247	2.161	2.178	234,967	-0.02(-0.90%)
Nov 29, 2004	2.304	2.304	2.150	2.198	309,502	+0.04(+2.04%)
Nov 26, 2004	2.183	2.196	2.103	2.154	257,691	-0.02(-1.11%)
Nov 24, 2004	2.099	2.200	2.099	2.178	311,320	+0.03(+1.23%)
Nov 23, 2004	2.196	2.196	2.090	2.152	355,859	+0.02(+1.14%)
Nov 22, 2004	1.947	2.220	1.947	2.128	469,025	-0.07(-3.30%)
Nov 19, 2004	2.420	2.420	2.092	2.200	742,169	+0.00(+0.20%)
Nov 18, 2004	2.253	2.253	2.156	2.196	740,805	+0.06(+2.62%)
Nov 17, 2004	2.110	2.180	2.109	2.140	610,823	+0.01(+0.60%)
Nov 16, 2004	2.198	2.198	2.109	2.127	1,034,037	+0.00(+0.00%)
Nov 15, 2004	2.162	2.200	2.099	2.127	1,311,089	+0.04(+1.75%)
Nov 12, 2004	2.200	2.200	2.037	2.090	839,882	-0.06(-2.73%)
Nov 11, 2004	2.384	2.384	2.110	2.149	2,076,801	-0.03(-1.51%)
Nov 10, 2004	2.200	2.200	2.123	2.182	4,877,319	+0.08(+3.57%)
Nov 09, 2004	1.834	2.153	1.797	2.107	4,336,304	+0.32(+17.97%)
Nov 08, 2004	1.725	1.797	1.725	1.786	537,197	+0.05(+2.74%)
Nov 05, 2004	1.687	1.742	1.670	1.738	466,843	+0.05(+2.93%)
Nov 04, 2004	1.667	1.698	1.667	1.689	142,343	+0.00(+0.22%)
Nov 03, 2004	1.678	1.685	1.661	1.685	225,786	+0.01(+0.66%)
Nov 02, 2004	1.834	1.834	1.659	1.674	242,693	+0.01(+0.33%)
Nov 01, 2004	1.654	1.714	1.654	1.669	159,250	-0.03(-1.52%)
Oct 29, 2004	1.663	1.694	1.658	1.694	297,776	+0.03(+1.87%)
Oct 28, 2004	1.696	1.696	1.659	1.663	91,623	-0.01(-0.33%)
Oct 27, 2004	1.656	1.716	1.656	1.669	419,396	+0.01(+0.33%)
Oct 26, 2004	1.742	1.742	1.661	1.663	980,045	-0.09(-4.93%)
Oct 25, 2004	1.696	1.780	1.680	1.749	150,524	+0.02(+1.17%)
Oct 22, 2004	1.658	1.777	1.654	1.729	353,950	+0.03(+1.95%)
Oct 21, 2004	1.665	1.718	1.665	1.696	164,158	+0.02(+1.20%)
Oct 20, 2004	1.696	1.722	1.669	1.676	417,214	-0.01(-0.87%)
Oct 19, 2004	1.718	1.784	1.669	1.691	420,486	-0.05(-2.95%)
Oct 18, 2004	1.740	1.779	1.685	1.742	651,181	+0.03(+1.60%)
Oct 15, 2004	1.632	1.724	1.632	1.714	402,489	+0.06(+3.66%)
Oct 14, 2004	1.643	1.696	1.643	1.654	165,249	-0.02(-1.31%)
Oct 13, 2004	1.637	1.692	1.634	1.676	225,786	+0.05(+2.93%)
Oct 12, 2004	1.614	1.647	1.614	1.628	78,534	+0.01(+0.79%)
Oct 11, 2004	1.614	1.718	1.614	1.615	196,336	-0.02(-1.01%)
Oct 08, 2004	1.702	1.702	1.626	1.632	177,247	-0.06(-3.78%)
Oct 07, 2004	1.614	1.709	1.614	1.696	353,950	+0.05(+2.78%)
Oct 06, 2004	1.636	1.680	1.615	1.650	412,851	-0.01(-0.66%)
Oct 05, 2004	1.694	1.696	1.658	1.661	386,127	-0.03(-2.05%)
Oct 04, 2004	1.678	1.696	1.678	1.696	810,432	+0.03(+1.65%)
Oct 01, 2004	1.669	1.669	1.650	1.669	287,959	+0.03(+1.56%)
Sep 30, 2004	1.632	1.667	1.632	1.643	81,806	+0.01(+0.67%)
Sep 29, 2004	1.614	1.676	1.614	1.632	223,059	+0.01(+0.57%)
Sep 28, 2004	1.614	1.669	1.614	1.623	275,416	+0.01(+0.68%)
Sep 27, 2004	1.612	1.650	1.537	1.612	556,831	+0.02(+1.15%)
Sep 24, 2004	1.582	1.606	1.559	1.593	139,616	+0.01(+0.46%)
Sep 23, 2004	1.692	1.692	1.526	1.586	194,700	+0.03(+2.25%)
Sep 22, 2004	1.522	1.559	1.522	1.551	319,046	+0.01(+0.71%)
Sep 21, 2004	1.502	1.559	1.502	1.540	272,143	-0.02(-1.18%)
Sep 20, 2004	1.595	1.595	1.502	1.559	387,764	-0.04(-2.52%)
Sep 17, 2004	1.579	1.610	1.577	1.599	301,594	-0.01(-0.80%)
Sep 16, 2004	1.650	1.659	1.582	1.612	363,767	-0.05(-2.87%)
Sep 15, 2004	1.691	1.692	1.498	1.659	2,120,431	+0.10(+6.22%)
Sep 14, 2004	1.471	1.604	1.469	1.562	187,064	-0.08(-5.12%)
Sep 13, 2004	1.672	1.672	1.582	1.647	328,863	+0.01(+0.79%)
Sep 10, 2004	1.603	1.659	1.590	1.634	597,189	+0.03(+1.95%)
Sep 09, 2004	1.487	1.603	1.487	1.603	435,211	+0.08(+5.30%)
Sep 08, 2004	1.513	1.522	1.480	1.522	169,067	+0.01(+0.61%)
Sep 07, 2004	1.478	1.513	1.478	1.513	39,267	+0.03(+2.36%)
Sep 03, 2004	1.467	1.478	1.445	1.478	173,975	+0.02(+1.51%)
Sep 02, 2004	1.456	1.502	1.428	1.456	324,500	-0.02(-1.37%)

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.