Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.195	2.221	2.150	2.162	71,455,272	-0.04(-1.89%)
Dec 30, 2004	2.220	2.226	2.195	2.204	47,225,680	+0.01(+0.45%)
Dec 29, 2004	2.187	2.231	2.178	2.194	62,487,876	+0.02(+0.81%)
Dec 28, 2004	2.144	2.196	2.107	2.177	55,576,324	+0.05(+2.36%)
Dec 27, 2004	2.085	2.144	2.084	2.126	48,185,076	+0.05(+2.44%)
Dec 23, 2004	2.053	2.078	2.041	2.076	22,036,692	+0.01(+0.32%)
Dec 22, 2004	2.042	2.074	2.017	2.069	71,435,696	+0.01(+0.68%)
Dec 21, 2004	2.017	2.062	1.995	2.055	72,081,816	+0.06(+2.91%)
Dec 20, 2004	2.043	2.059	1.985	1.997	79,130,424	-0.04(-1.99%)
Dec 17, 2004	2.037	2.072	2.034	2.038	53,060,364	-0.01(-0.40%)
Dec 16, 2004	2.114	2.114	2.039	2.046	60,285,188	-0.05(-2.57%)
Dec 15, 2004	2.085	2.153	2.074	2.100	59,384,532	+0.03(+1.36%)
Dec 14, 2004	2.063	2.104	2.053	2.072	53,696,696	+0.00(+0.12%)
Dec 13, 2004	2.104	2.104	2.008	2.069	98,279,144	-0.03(-1.48%)
Dec 10, 2004	2.092	2.169	2.074	2.100	85,307,752	+0.01(+0.67%)
Dec 09, 2004	2.029	2.113	2.007	2.086	105,660,608	+0.03(+1.67%)
Dec 08, 2004	2.058	2.063	2.007	2.052	83,232,328	-0.01(-0.55%)
Dec 07, 2004	2.186	2.227	2.054	2.063	118,622,216	-0.13(-5.98%)
Dec 06, 2004	2.177	2.210	2.145	2.195	42,693,032	+0.02(+1.07%)
Dec 03, 2004	2.197	2.213	2.171	2.171	54,333,028	-0.02(-0.91%)
Dec 02, 2004	2.227	2.277	2.161	2.191	96,301,624	-0.04(-1.69%)
Dec 01, 2004	2.186	2.269	2.186	2.229	148,735,440	+0.07(+3.08%)
Nov 30, 2004	2.141	2.166	2.133	2.162	46,511,028	+0.02(+0.70%)
Nov 29, 2004	2.150	2.192	2.141	2.147	49,810,172	-0.02(-0.87%)
Nov 26, 2004	2.128	2.175	2.125	2.166	23,798,846	+0.01(+0.34%)
Nov 24, 2004	2.146	2.180	2.139	2.159	52,472,980	+0.01(+0.34%)
Nov 23, 2004	2.110	2.175	2.106	2.151	67,314,216	+0.04(+2.13%)
Nov 22, 2004	2.134	2.139	2.033	2.106	74,725,048	-0.04(-1.64%)
Nov 19, 2004	2.182	2.200	2.139	2.141	124,212,152	-0.00(-0.08%)
Nov 18, 2004	2.115	2.153	2.085	2.143	78,190,608	+0.00(+0.21%)
Nov 17, 2004	2.117	2.159	2.111	2.139	108,196,152	+0.02(+0.94%)
Nov 16, 2004	2.096	2.134	2.096	2.119	72,639,832	-0.03(-1.37%)
Nov 15, 2004	2.090	2.183	2.089	2.148	99,914,032	+0.03(+1.21%)
Nov 12, 2004	2.080	2.135	2.077	2.122	116,155,200	+0.03(+1.43%)
Nov 11, 2004	2.063	2.115	2.063	2.092	151,055,600	+0.02(+1.17%)
Nov 10, 2004	2.092	2.108	2.065	2.068	98,621,784	-0.02(-1.13%)
Nov 09, 2004	2.119	2.164	2.088	2.092	175,108,992	-0.03(-1.29%)
Nov 08, 2004	2.073	2.145	2.045	2.119	281,944,352	+0.13(+6.38%)
Nov 05, 2004	2.043	2.058	1.944	1.992	129,909,776	-0.05(-2.52%)
Nov 04, 2004	1.911	2.058	1.859	2.044	285,468,672	+0.05(+2.42%)
Nov 03, 2004	1.975	2.028	1.972	1.996	230,920,256	+0.03(+1.54%)
Nov 02, 2004	1.960	1.976	1.951	1.965	116,106,256	+0.02(+0.92%)
Nov 01, 2004	1.895	1.956	1.870	1.947	164,829,760	+0.05(+2.47%)
Oct 29, 2004	1.834	1.901	1.826	1.900	96,565,944	+0.02(+0.98%)
Oct 28, 2004	1.868	1.909	1.859	1.882	92,650,048	-0.01(-0.52%)
Oct 27, 2004	1.828	1.974	1.814	1.892	527,157,632	+0.22(+13.31%)
Oct 26, 2004	1.619	1.669	1.619	1.669	87,490,856	+0.04(+2.61%)
Oct 25, 2004	1.618	1.645	1.611	1.627	87,833,496	-0.01(-0.45%)
Oct 22, 2004	1.714	1.724	1.622	1.634	100,472,048	-0.06(-3.29%)
Oct 21, 2004	1.694	1.725	1.685	1.690	121,745,144	+0.02(+1.15%)
Oct 20, 2004	1.675	1.678	1.632	1.671	121,794,088	-0.03(-1.73%)
Oct 19, 2004	1.708	1.734	1.673	1.700	89,272,592	+0.02(+0.95%)
Oct 18, 2004	1.653	1.698	1.638	1.684	85,552,488	+0.03(+1.78%)
Oct 15, 2004	1.698	1.721	1.625	1.655	122,959,072	-0.04(-2.34%)
Oct 14, 2004	1.748	1.757	1.670	1.694	191,056,464	-0.05(-2.77%)
Oct 13, 2004	1.785	1.802	1.721	1.743	214,874,880	+0.01(+0.52%)
Oct 12, 2004	1.657	1.750	1.653	1.734	197,821,168	+0.06(+3.49%)
Oct 11, 2004	1.622	1.701	1.610	1.675	168,745,664	+0.08(+4.91%)
Oct 08, 2004	1.639	1.662	1.576	1.597	73,990,816	-0.05(-3.24%)
Oct 07, 2004	1.674	1.716	1.636	1.650	180,933,872	-0.01(-0.86%)
Oct 06, 2004	1.596	1.673	1.572	1.665	123,840,144	+0.07(+4.25%)
Oct 05, 2004	1.594	1.629	1.580	1.597	59,590,116	-0.00(-0.05%)
Oct 04, 2004	1.594	1.633	1.585	1.598	85,621,016	+0.03(+2.20%)

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.