Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.896	1.974	1.896	1.926	98,152,616	+0.04(+2.33%)
Jan 28, 2005	1.952	1.992	1.852	1.882	151,633,104	-0.10(-5.22%)
Jan 27, 2005	2.038	2.041	1.951	1.985	89,072,840	-0.05(-2.42%)
Jan 26, 2005	2.025	2.056	2.008	2.035	54,636,248	+0.01(+0.41%)
Jan 25, 2005	1.964	2.047	1.954	2.027	96,602,840	+0.07(+3.84%)
Jan 24, 2005	2.043	2.079	1.887	1.952	140,539,488	-0.11(-5.15%)
Jan 21, 2005	2.181	2.188	2.032	2.058	145,617,856	-0.12(-5.46%)
Jan 20, 2005	2.261	2.302	2.135	2.176	179,564,128	-0.13(-5.63%)
Jan 19, 2005	2.345	2.401	2.295	2.306	62,245,044	-0.03(-1.08%)
Jan 18, 2005	2.302	2.349	2.291	2.331	64,477,776	-0.01(-0.27%)
Jan 14, 2005	2.313	2.371	2.313	2.338	53,095,224	+0.01(+0.63%)
Jan 13, 2005	2.275	2.360	2.275	2.323	63,322,008	+0.04(+1.70%)
Jan 12, 2005	2.285	2.306	2.217	2.284	89,475,608	+0.00(+0.06%)
Jan 11, 2005	2.334	2.358	2.262	2.283	123,027,872	-0.09(-3.63%)
Jan 10, 2005	2.376	2.398	2.333	2.369	58,445,024	-0.00(-0.15%)
Jan 07, 2005	2.353	2.404	2.353	2.372	46,353,252	+0.00(+0.10%)
Jan 06, 2005	2.339	2.385	2.296	2.370	66,894,380	+0.03(+1.23%)
Jan 05, 2005	2.366	2.419	2.339	2.341	73,548,792	-0.03(-1.16%)
Jan 04, 2005	2.400	2.409	2.356	2.369	56,203,536	-0.03(-1.16%)
Jan 03, 2005	2.450	2.458	2.371	2.397	70,948,320	-0.02(-0.87%)
Dec 31, 2004	2.454	2.483	2.404	2.418	63,908,648	-0.05(-1.89%)
Dec 30, 2004	2.482	2.488	2.454	2.464	42,238,020	+0.01(+0.45%)
Dec 29, 2004	2.445	2.494	2.435	2.453	55,888,328	+0.02(+0.81%)
Dec 28, 2004	2.397	2.456	2.355	2.434	49,706,728	+0.06(+2.36%)
Dec 27, 2004	2.331	2.397	2.330	2.377	43,096,092	+0.06(+2.44%)
Dec 23, 2004	2.296	2.323	2.281	2.321	19,709,326	+0.01(+0.32%)
Dec 22, 2004	2.283	2.318	2.255	2.313	63,891,136	+0.02(+0.68%)
Dec 21, 2004	2.255	2.306	2.230	2.298	64,469,020	+0.06(+2.91%)
Dec 20, 2004	2.284	2.302	2.219	2.233	70,773,200	-0.05(-1.99%)
Dec 17, 2004	2.277	2.316	2.274	2.278	47,456,484	-0.01(-0.40%)
Dec 16, 2004	2.364	2.364	2.280	2.287	53,918,272	-0.06(-2.57%)
Dec 15, 2004	2.331	2.408	2.319	2.348	53,112,736	+0.03(+1.36%)
Dec 14, 2004	2.306	2.353	2.295	2.316	48,025,612	+0.00(+0.12%)
Dec 13, 2004	2.353	2.353	2.245	2.313	87,899,568	-0.03(-1.48%)
Dec 10, 2004	2.339	2.425	2.318	2.348	76,298,120	+0.02(+0.67%)
Dec 09, 2004	2.269	2.363	2.244	2.333	94,501,448	+0.04(+1.67%)
Dec 08, 2004	2.302	2.307	2.244	2.294	74,441,888	-0.01(-0.55%)
Dec 07, 2004	2.444	2.490	2.296	2.307	106,094,136	-0.15(-5.98%)
Dec 06, 2004	2.434	2.471	2.398	2.454	38,184,084	+0.03(+1.07%)
Dec 03, 2004	2.456	2.474	2.428	2.428	48,594,740	-0.02(-0.91%)
Dec 02, 2004	2.490	2.546	2.417	2.450	86,130,888	-0.04(-1.69%)
Dec 01, 2004	2.444	2.537	2.444	2.492	133,027,000	+0.07(+3.08%)
Nov 30, 2004	2.394	2.421	2.385	2.418	41,598,848	+0.02(+0.70%)
Nov 29, 2004	2.404	2.450	2.394	2.401	44,549,556	-0.02(-0.87%)
Nov 26, 2004	2.379	2.432	2.376	2.422	21,285,372	+0.01(+0.34%)
Nov 24, 2004	2.399	2.438	2.392	2.413	46,931,136	+0.01(+0.34%)
Nov 23, 2004	2.360	2.432	2.355	2.405	60,204,940	+0.05(+2.13%)
Nov 22, 2004	2.386	2.392	2.273	2.355	66,833,088	-0.04(-1.64%)
Nov 19, 2004	2.440	2.460	2.392	2.394	111,093,704	-0.00(-0.08%)
Nov 18, 2004	2.365	2.408	2.331	2.396	69,932,648	+0.01(+0.21%)
Nov 17, 2004	2.367	2.414	2.360	2.391	96,769,200	+0.02(+0.95%)
Nov 16, 2004	2.344	2.386	2.344	2.369	64,968,100	-0.03(-1.37%)
Nov 15, 2004	2.336	2.441	2.335	2.402	89,361,784	+0.03(+1.21%)
Nov 12, 2004	2.326	2.387	2.323	2.373	103,887,672	+0.03(+1.43%)
Nov 11, 2004	2.307	2.365	2.307	2.339	135,102,128	+0.03(+1.17%)
Nov 10, 2004	2.339	2.357	2.309	2.313	88,206,016	-0.03(-1.13%)
Nov 09, 2004	2.369	2.420	2.335	2.339	156,615,152	-0.03(-1.29%)
Nov 08, 2004	2.318	2.398	2.286	2.370	252,167,296	+0.14(+6.38%)
Nov 05, 2004	2.285	2.302	2.173	2.228	116,189,584	-0.06(-2.52%)
Nov 04, 2004	2.136	2.301	2.079	2.285	255,319,392	+0.05(+2.42%)
Nov 03, 2004	2.208	2.268	2.205	2.231	206,532,016	+0.03(+1.54%)
Nov 02, 2004	2.192	2.209	2.181	2.197	103,843,896	+0.02(+0.92%)

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.