Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.818	2.953	2.818	2.911	380,879	+0.04(+1.30%)
Dec 30, 2004	2.777	2.911	2.777	2.873	417,694	+0.03(+1.16%)
Dec 29, 2004	2.860	2.904	2.774	2.840	672,675	-0.01(-0.31%)
Dec 28, 2004	2.933	2.933	2.724	2.849	1,812,587	-0.09(-3.00%)
Dec 27, 2004	3.058	3.078	2.937	2.937	861,751	-0.01(-0.22%)
Dec 23, 2004	2.640	3.063	2.640	2.944	2,785,693	+0.38(+14.75%)
Dec 22, 2004	2.376	2.596	2.376	2.565	1,002,195	+0.20(+8.36%)
Dec 21, 2004	2.376	2.407	2.365	2.367	451,783	-0.02(-0.65%)
Dec 20, 2004	2.370	2.398	2.246	2.383	400,878	+0.04(+1.69%)
Dec 17, 2004	2.339	2.359	2.339	2.343	181,804	-0.00(-0.19%)
Dec 16, 2004	2.370	2.370	2.233	2.348	259,525	-0.00(-0.09%)
Dec 15, 2004	2.341	2.359	2.246	2.350	308,612	+0.03(+1.14%)
Dec 14, 2004	2.235	2.363	2.235	2.323	327,247	+0.05(+2.23%)
Dec 13, 2004	2.268	2.398	2.224	2.273	785,393	-0.04(-1.62%)
Dec 10, 2004	2.365	2.394	2.233	2.310	349,518	-0.05(-2.23%)
Dec 09, 2004	2.528	2.528	2.321	2.363	448,601	-0.02(-1.01%)
Dec 08, 2004	2.255	2.420	2.255	2.387	773,576	+0.13(+5.85%)
Dec 07, 2004	2.414	2.570	2.227	2.255	2,578,891	-0.05(-2.10%)
Dec 06, 2004	2.286	2.315	2.200	2.304	605,407	+0.11(+5.12%)
Dec 03, 2004	2.117	2.240	2.117	2.191	537,685	+0.05(+2.15%)
Dec 02, 2004	2.308	2.308	2.108	2.145	500,870	-0.04(-1.71%)
Dec 01, 2004	2.121	2.229	2.121	2.183	192,712	+0.00(+0.20%)
Nov 30, 2004	2.229	2.246	2.161	2.178	234,981	-0.02(-0.90%)
Nov 29, 2004	2.304	2.304	2.150	2.198	309,521	+0.04(+2.04%)
Nov 26, 2004	2.183	2.196	2.103	2.154	257,707	-0.02(-1.11%)
Nov 24, 2004	2.099	2.200	2.099	2.178	311,339	+0.03(+1.23%)
Nov 23, 2004	2.196	2.196	2.090	2.152	355,881	+0.02(+1.14%)
Nov 22, 2004	1.947	2.220	1.947	2.128	469,054	-0.07(-3.30%)
Nov 19, 2004	2.420	2.420	2.092	2.200	742,215	+0.00(+0.20%)
Nov 18, 2004	2.253	2.253	2.156	2.196	740,851	+0.06(+2.62%)
Nov 17, 2004	2.110	2.180	2.108	2.140	610,861	+0.01(+0.60%)
Nov 16, 2004	2.198	2.198	2.108	2.127	1,034,101	+0.00(+0.00%)
Nov 15, 2004	2.162	2.200	2.099	2.127	1,311,171	+0.04(+1.75%)
Nov 12, 2004	2.200	2.200	2.037	2.090	839,935	-0.06(-2.73%)
Nov 11, 2004	2.384	2.384	2.110	2.149	2,076,930	-0.03(-1.51%)
Nov 10, 2004	2.200	2.200	2.123	2.182	4,877,622	+0.08(+3.57%)
Nov 09, 2004	1.833	2.152	1.797	2.107	4,336,573	+0.32(+17.97%)
Nov 08, 2004	1.725	1.797	1.725	1.786	537,231	+0.05(+2.74%)
Nov 05, 2004	1.687	1.742	1.670	1.738	466,872	+0.05(+2.93%)
Nov 04, 2004	1.667	1.698	1.667	1.689	142,352	+0.00(+0.22%)
Nov 03, 2004	1.678	1.685	1.661	1.685	225,800	+0.01(+0.66%)
Nov 02, 2004	1.833	1.833	1.659	1.674	242,708	+0.01(+0.33%)
Nov 01, 2004	1.654	1.714	1.654	1.668	159,260	-0.03(-1.52%)
Oct 29, 2004	1.663	1.694	1.657	1.694	297,795	+0.03(+1.87%)
Oct 28, 2004	1.696	1.696	1.659	1.663	91,629	-0.01(-0.33%)
Oct 27, 2004	1.656	1.716	1.656	1.668	419,422	+0.01(+0.33%)
Oct 26, 2004	1.742	1.742	1.661	1.663	980,105	-0.09(-4.93%)
Oct 25, 2004	1.696	1.780	1.679	1.749	150,533	+0.02(+1.17%)
Oct 22, 2004	1.657	1.777	1.654	1.729	353,972	+0.03(+1.95%)
Oct 21, 2004	1.665	1.718	1.665	1.696	164,169	+0.02(+1.20%)
Oct 20, 2004	1.696	1.722	1.668	1.676	417,240	-0.01(-0.87%)
Oct 19, 2004	1.718	1.784	1.668	1.690	420,512	-0.05(-2.95%)
Oct 18, 2004	1.740	1.778	1.685	1.742	651,222	+0.03(+1.60%)
Oct 15, 2004	1.632	1.723	1.632	1.714	402,514	+0.06(+3.66%)
Oct 14, 2004	1.643	1.696	1.643	1.654	165,259	-0.02(-1.31%)
Oct 13, 2004	1.637	1.692	1.634	1.676	225,800	+0.05(+2.93%)
Oct 12, 2004	1.613	1.646	1.613	1.628	78,539	+0.01(+0.79%)
Oct 11, 2004	1.613	1.718	1.613	1.615	196,348	-0.02(-1.01%)
Oct 08, 2004	1.701	1.701	1.626	1.632	177,259	-0.06(-3.78%)
Oct 07, 2004	1.613	1.709	1.613	1.696	353,972	+0.05(+2.78%)
Oct 06, 2004	1.635	1.679	1.615	1.650	412,877	-0.01(-0.66%)
Oct 05, 2004	1.694	1.696	1.657	1.661	386,151	-0.03(-2.05%)
Oct 04, 2004	1.678	1.696	1.678	1.696	810,482	+0.03(+1.65%)

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.