Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.454	2.483	2.404	2.418	63,909,656	-0.05(-1.89%)
Dec 30, 2004	2.482	2.488	2.454	2.464	42,238,688	+0.01(+0.45%)
Dec 29, 2004	2.445	2.494	2.435	2.453	55,889,208	+0.02(+0.81%)
Dec 28, 2004	2.397	2.455	2.355	2.434	49,707,508	+0.06(+2.36%)
Dec 27, 2004	2.331	2.397	2.330	2.377	43,096,768	+0.06(+2.44%)
Dec 23, 2004	2.296	2.323	2.281	2.321	19,709,636	+0.01(+0.32%)
Dec 22, 2004	2.283	2.318	2.255	2.313	63,892,144	+0.02(+0.68%)
Dec 21, 2004	2.255	2.306	2.230	2.298	64,470,036	+0.06(+2.91%)
Dec 20, 2004	2.284	2.302	2.219	2.233	70,774,320	-0.05(-1.98%)
Dec 17, 2004	2.277	2.316	2.274	2.278	47,457,232	-0.01(-0.40%)
Dec 16, 2004	2.364	2.364	2.280	2.287	53,919,120	-0.06(-2.57%)
Dec 15, 2004	2.331	2.408	2.319	2.348	53,113,572	+0.03(+1.36%)
Dec 14, 2004	2.306	2.353	2.295	2.316	48,026,368	+0.00(+0.12%)
Dec 13, 2004	2.353	2.353	2.245	2.313	87,900,952	-0.03(-1.48%)
Dec 10, 2004	2.339	2.425	2.318	2.348	76,299,320	+0.02(+0.67%)
Dec 09, 2004	2.269	2.363	2.244	2.333	94,502,936	+0.04(+1.67%)
Dec 08, 2004	2.302	2.307	2.244	2.294	74,443,056	-0.01(-0.55%)
Dec 07, 2004	2.444	2.490	2.296	2.307	106,095,808	-0.15(-5.98%)
Dec 06, 2004	2.434	2.471	2.398	2.454	38,184,684	+0.03(+1.07%)
Dec 03, 2004	2.456	2.474	2.428	2.428	48,595,504	-0.02(-0.91%)
Dec 02, 2004	2.490	2.546	2.417	2.450	86,132,248	-0.04(-1.69%)
Dec 01, 2004	2.444	2.537	2.444	2.492	133,029,096	+0.07(+3.08%)
Nov 30, 2004	2.394	2.421	2.385	2.418	41,599,504	+0.02(+0.70%)
Nov 29, 2004	2.404	2.450	2.394	2.401	44,550,256	-0.02(-0.87%)
Nov 26, 2004	2.379	2.432	2.376	2.422	21,285,706	+0.01(+0.34%)
Nov 24, 2004	2.399	2.438	2.392	2.413	46,931,872	+0.01(+0.34%)
Nov 23, 2004	2.360	2.432	2.355	2.405	60,205,888	+0.05(+2.13%)
Nov 22, 2004	2.386	2.392	2.273	2.355	66,834,140	-0.04(-1.64%)
Nov 19, 2004	2.440	2.460	2.392	2.394	111,095,448	-0.00(-0.08%)
Nov 18, 2004	2.365	2.408	2.331	2.396	69,933,744	+0.01(+0.21%)
Nov 17, 2004	2.367	2.414	2.360	2.391	96,770,720	+0.02(+0.94%)
Nov 16, 2004	2.344	2.386	2.344	2.369	64,969,124	-0.03(-1.37%)
Nov 15, 2004	2.336	2.441	2.335	2.402	89,363,192	+0.03(+1.21%)
Nov 12, 2004	2.326	2.387	2.323	2.373	103,889,304	+0.03(+1.43%)
Nov 11, 2004	2.307	2.365	2.307	2.339	135,104,256	+0.03(+1.17%)
Nov 10, 2004	2.339	2.357	2.309	2.312	88,207,408	-0.03(-1.13%)
Nov 09, 2004	2.369	2.420	2.335	2.339	156,617,616	-0.03(-1.29%)
Nov 08, 2004	2.318	2.398	2.286	2.370	252,171,264	+0.14(+6.38%)
Nov 05, 2004	2.285	2.302	2.173	2.228	116,191,408	-0.06(-2.52%)
Nov 04, 2004	2.136	2.301	2.079	2.285	255,323,408	+0.05(+2.42%)
Nov 03, 2004	2.208	2.268	2.205	2.231	206,535,264	+0.03(+1.54%)
Nov 02, 2004	2.192	2.209	2.181	2.197	103,845,528	+0.02(+0.92%)
Nov 01, 2004	2.119	2.186	2.090	2.177	147,423,872	+0.05(+2.47%)
Oct 29, 2004	2.051	2.126	2.042	2.125	86,368,656	+0.02(+0.98%)
Oct 28, 2004	2.089	2.134	2.079	2.104	82,866,280	-0.01(-0.52%)
Oct 27, 2004	2.044	2.207	2.028	2.115	471,490,208	+0.25(+13.31%)
Oct 26, 2004	1.810	1.867	1.810	1.867	78,251,896	+0.05(+2.61%)
Oct 25, 2004	1.809	1.839	1.801	1.819	78,558,352	-0.01(-0.45%)
Oct 22, 2004	1.917	1.928	1.813	1.827	89,862,280	-0.06(-3.29%)
Oct 21, 2004	1.894	1.929	1.884	1.889	108,888,952	+0.02(+1.15%)
Oct 20, 2004	1.873	1.876	1.825	1.868	108,932,736	-0.03(-1.73%)
Oct 19, 2004	1.909	1.939	1.870	1.901	79,845,480	+0.02(+0.95%)
Oct 18, 2004	1.848	1.899	1.831	1.883	76,518,216	+0.03(+1.78%)
Oct 15, 2004	1.898	1.925	1.817	1.850	109,974,688	-0.04(-2.34%)
Oct 14, 2004	1.954	1.964	1.867	1.894	170,881,056	-0.05(-2.77%)
Oct 13, 2004	1.995	2.015	1.924	1.948	192,184,272	+0.01(+0.52%)
Oct 12, 2004	1.852	1.957	1.848	1.938	176,931,408	+0.07(+3.49%)
Oct 11, 2004	1.813	1.902	1.800	1.873	150,926,256	+0.09(+4.91%)
Oct 08, 2004	1.833	1.858	1.762	1.785	66,177,444	-0.06(-3.24%)
Oct 07, 2004	1.871	1.918	1.829	1.845	161,827,408	-0.02(-0.86%)
Oct 06, 2004	1.784	1.871	1.758	1.861	110,762,728	+0.08(+4.25%)
Oct 05, 2004	1.782	1.821	1.766	1.785	53,297,448	-0.00(-0.05%)
Oct 04, 2004	1.782	1.826	1.773	1.786	76,579,512	+0.04(+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.