Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.078	3.144	3.037	3.089	2,035,097	+0.04(+1.34%)
Jan 28, 2005	3.031	3.081	3.031	3.048	1,667,748	+0.02(+0.57%)
Jan 27, 2005	3.147	3.152	3.018	3.031	3,605,390	-0.10(-3.32%)
Jan 26, 2005	3.018	3.151	3.018	3.135	2,420,381	+0.11(+3.70%)
Jan 25, 2005	3.062	3.144	3.020	3.023	3,604,578	-0.10(-3.28%)
Jan 24, 2005	3.162	3.185	3.125	3.125	2,306,810	-0.06(-1.83%)
Jan 21, 2005	3.152	3.211	3.152	3.184	2,119,818	+0.00(+0.15%)
Jan 20, 2005	3.152	3.193	3.152	3.179	2,239,169	-0.01(-0.20%)
Jan 19, 2005	3.207	3.266	3.174	3.185	2,378,233	-0.05(-1.56%)
Jan 18, 2005	3.247	3.247	3.188	3.236	3,425,225	+0.00(+0.10%)
Jan 14, 2005	3.168	3.261	3.168	3.233	3,850,919	+0.03(+1.08%)
Jan 13, 2005	3.132	3.234	3.124	3.198	4,354,051	+0.05(+1.55%)
Jan 12, 2005	3.218	3.226	3.127	3.149	3,502,110	-0.05(-1.48%)
Jan 11, 2005	3.229	3.250	3.184	3.196	2,973,168	-0.03(-0.83%)
Jan 10, 2005	3.244	3.305	3.207	3.223	4,708,336	-0.02(-0.63%)
Jan 07, 2005	3.212	3.275	3.177	3.244	5,546,718	+0.04(+1.28%)
Jan 06, 2005	3.318	3.345	3.182	3.203	17,799,956	+0.10(+3.09%)
Jan 05, 2005	3.113	3.147	3.081	3.107	3,548,649	+0.01(+0.46%)
Jan 04, 2005	3.162	3.173	3.072	3.092	9,949,282	-0.06(-1.75%)
Jan 03, 2005	3.149	3.204	3.004	3.147	5,824,650	-0.01(-0.40%)
Dec 31, 2004	3.097	3.193	3.097	3.160	3,195,215	+0.05(+1.57%)
Dec 30, 2004	3.058	3.136	3.058	3.111	729,646	+0.02(+0.71%)
Dec 29, 2004	3.054	3.103	3.023	3.089	1,362,851	+0.04(+1.24%)
Dec 28, 2004	2.990	3.058	2.979	3.051	974,553	+0.03(+1.04%)
Dec 27, 2004	2.987	3.045	2.987	3.020	727,742	+0.01(+0.47%)
Dec 23, 2004	2.998	3.029	2.998	3.006	1,413,609	+0.03(+1.06%)
Dec 22, 2004	2.955	3.023	2.955	2.974	3,515,625	-0.02(-0.53%)
Dec 21, 2004	2.943	3.002	2.932	2.990	5,937,415	+0.08(+2.87%)
Dec 20, 2004	2.823	2.932	2.821	2.906	4,183,727	+0.09(+3.07%)
Dec 17, 2004	2.837	2.845	2.790	2.820	5,347,353	+0.02(+0.68%)
Dec 16, 2004	2.681	2.835	2.673	2.801	8,170,132	+0.12(+4.28%)
Dec 15, 2004	2.634	2.711	2.610	2.686	2,615,305	+0.05(+1.73%)
Dec 14, 2004	2.580	2.657	2.580	2.640	3,022,638	+0.03(+1.09%)
Dec 13, 2004	2.640	2.651	2.594	2.612	3,115,905	-0.03(-1.19%)
Dec 10, 2004	2.664	2.692	2.640	2.643	1,768,281	-0.03(-1.30%)
Dec 09, 2004	2.649	2.697	2.637	2.678	2,023,974	+0.01(+0.41%)
Dec 08, 2004	2.694	2.720	2.653	2.667	3,069,589	-0.06(-2.08%)
Dec 07, 2004	2.760	2.821	2.711	2.724	3,678,050	-0.06(-2.15%)
Dec 06, 2004	2.671	2.799	2.671	2.783	4,410,234	+0.07(+2.73%)
Dec 03, 2004	2.705	2.742	2.671	2.709	5,074,529	+0.02(+0.70%)
Dec 02, 2004	2.746	2.785	2.671	2.690	13,983,190	-0.19(-6.72%)
Dec 01, 2004	2.932	2.938	2.845	2.884	7,345,949	-0.05(-1.61%)
Nov 30, 2004	2.963	2.984	2.924	2.932	1,858,376	-0.04(-1.22%)
Nov 29, 2004	3.002	3.002	2.954	2.968	983,435	-0.01(-0.26%)
Nov 26, 2004	2.993	3.009	2.968	2.976	1,248,012	-0.00(-0.05%)
Nov 24, 2004	2.985	2.995	2.946	2.977	2,244,772	+0.02(+0.80%)
Nov 23, 2004	2.935	2.995	2.935	2.954	2,710,476	-0.01(-0.37%)
Nov 22, 2004	2.870	2.995	2.870	2.965	2,560,740	+0.07(+2.28%)
Nov 19, 2004	2.928	2.955	2.897	2.898	2,489,044	-0.04(-1.50%)
Nov 18, 2004	2.955	2.987	2.936	2.943	1,916,748	-0.01(-0.37%)
Nov 17, 2004	2.952	3.050	2.913	2.954	5,543,406	+0.04(+1.35%)
Nov 16, 2004	2.984	3.010	2.903	2.914	3,017,562	-0.09(-2.89%)
Nov 15, 2004	2.963	3.062	2.963	3.001	2,574,698	+0.02(+0.53%)
Nov 12, 2004	2.987	3.018	2.955	2.985	1,716,254	+0.00(+0.16%)
Nov 11, 2004	2.895	2.996	2.895	2.980	2,065,850	+0.08(+2.72%)
Nov 10, 2004	2.900	2.919	2.869	2.902	2,094,401	+0.02(+0.66%)
Nov 09, 2004	2.821	2.902	2.821	2.883	2,357,708	+0.06(+2.06%)
Nov 08, 2004	2.851	2.913	2.824	2.824	2,595,002	-0.02(-0.83%)
Nov 05, 2004	2.790	2.897	2.790	2.848	2,696,518	+0.03(+0.89%)
Nov 04, 2004	2.810	2.837	2.758	2.823	3,445,832	-0.01(-0.50%)
Nov 03, 2004	2.820	2.867	2.798	2.837	5,266,775	+0.09(+3.39%)
Nov 02, 2004	2.708	2.764	2.695	2.744	4,264,939	+0.04(+1.58%)

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.