Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.358	9.771	9.358	9.724	402,571	+0.40(+4.29%)
Jan 28, 2005	9.425	9.536	9.153	9.324	352,969	-0.07(-0.75%)
Jan 27, 2005	9.408	9.509	9.277	9.395	310,708	-0.08(-0.85%)
Jan 26, 2005	9.375	9.475	9.291	9.475	350,588	+0.11(+1.22%)
Jan 25, 2005	9.240	9.623	9.240	9.361	360,707	+0.17(+1.90%)
Jan 24, 2005	9.496	9.526	9.163	9.186	298,605	-0.29(-3.08%)
Jan 21, 2005	9.496	9.613	9.442	9.479	351,382	-0.02(-0.18%)
Jan 20, 2005	9.643	9.643	9.375	9.496	468,046	-0.15(-1.53%)
Jan 19, 2005	9.711	9.902	9.593	9.643	669,034	-0.07(-0.73%)
Jan 18, 2005	9.217	10.08	9.136	9.714	1,397,393	+0.54(+5.90%)
Jan 14, 2005	8.407	9.173	8.383	9.173	1,889,646	+1.38(+17.77%)
Jan 13, 2005	7.889	8.031	7.654	7.789	700,184	-0.07(-0.94%)
Jan 12, 2005	7.930	7.967	7.678	7.863	448,205	-0.07(-0.85%)
Jan 11, 2005	8.165	8.269	7.913	7.930	417,650	-0.27(-3.24%)
Jan 10, 2005	7.795	8.316	7.785	8.195	587,488	+0.17(+2.09%)
Jan 07, 2005	8.350	8.353	8.027	8.027	448,007	-0.27(-3.28%)
Jan 06, 2005	8.383	8.518	8.249	8.299	303,168	+0.06(+0.69%)
Jan 05, 2005	8.548	8.548	8.242	8.242	345,826	-0.30(-3.50%)
Jan 04, 2005	8.736	8.770	8.471	8.541	356,342	-0.17(-2.00%)
Jan 03, 2005	9.183	9.183	8.592	8.716	856,927	-0.49(-5.33%)
Dec 31, 2004	9.233	9.250	9.119	9.207	322,811	-0.01(-0.07%)
Dec 30, 2004	9.240	9.274	9.072	9.213	514,077	-0.05(-0.58%)
Dec 29, 2004	9.983	9.983	9.146	9.267	943,037	-0.71(-7.14%)
Dec 28, 2004	9.815	10.04	9.469	9.979	1,007,520	+0.16(+1.68%)
Dec 27, 2004	10.11	10.15	9.815	9.815	270,232	-0.29(-2.89%)
Dec 23, 2004	10.03	10.17	9.791	10.11	247,614	+0.08(+0.77%)
Dec 22, 2004	10.35	10.35	9.791	10.03	513,283	-0.32(-3.05%)
Dec 21, 2004	10.15	10.75	10.15	10.35	551,775	+0.25(+2.43%)
Dec 20, 2004	9.899	10.15	9.818	10.10	249,201	+3.50(+53.02%)
Dec 17, 2004	6.705	6.705	6.527	6.601	330,350	-0.12(-1.82%)
Dec 16, 2004	6.653	6.723	6.575	6.723	585,702	+0.05(+0.81%)
Dec 15, 2004	6.475	6.692	6.466	6.669	214,281	+0.19(+3.00%)
Dec 14, 2004	6.511	6.511	6.414	6.475	339,874	-0.05(-0.82%)
Dec 13, 2004	6.466	6.536	6.369	6.529	231,245	+0.06(+0.85%)
Dec 10, 2004	6.474	6.493	6.372	6.474	153,270	-0.02(-0.25%)
Dec 09, 2004	6.471	6.533	6.332	6.490	226,186	+0.02(+0.32%)
Dec 08, 2004	6.392	6.493	6.392	6.469	371,719	+0.09(+1.45%)
Dec 07, 2004	6.421	6.619	6.369	6.377	369,040	-0.04(-0.60%)
Dec 06, 2004	6.496	6.498	6.363	6.415	304,458	-0.08(-1.24%)
Dec 03, 2004	6.533	6.635	6.496	6.496	287,792	-0.04(-0.57%)
Dec 02, 2004	6.641	6.728	6.516	6.533	430,944	-0.11(-1.60%)
Dec 01, 2004	6.218	6.777	6.177	6.639	891,947	+0.42(+6.75%)
Nov 30, 2004	6.318	6.377	6.177	6.220	462,788	-0.10(-1.54%)
Nov 29, 2004	6.239	6.390	6.227	6.317	524,989	+0.08(+1.24%)
Nov 26, 2004	6.227	6.287	6.199	6.239	98,807	-0.00(-0.05%)
Nov 24, 2004	6.242	6.287	6.208	6.242	273,804	+0.01(+0.12%)
Nov 23, 2004	6.018	6.250	6.003	6.235	489,871	+0.22(+3.60%)
Nov 22, 2004	5.993	6.041	5.918	6.018	330,053	+0.03(+0.42%)
Nov 19, 2004	5.973	6.033	5.891	5.993	358,326	-0.00(-0.03%)
Nov 18, 2004	6.081	6.082	5.945	5.994	393,444	-0.08(-1.35%)
Nov 17, 2004	5.796	6.097	5.796	6.077	1,045,813	+0.30(+5.12%)
Nov 16, 2004	6.047	6.093	5.767	5.781	885,101	-0.27(-4.54%)
Nov 15, 2004	5.951	6.100	5.942	6.056	618,738	+0.12(+2.04%)
Nov 12, 2004	5.858	5.973	5.809	5.935	444,039	+0.09(+1.56%)
Nov 11, 2004	5.727	5.954	5.727	5.844	532,132	+0.12(+2.14%)
Nov 10, 2004	5.705	5.794	5.675	5.721	267,554	+0.00(+0.00%)
Nov 09, 2004	5.643	5.745	5.578	5.721	436,896	+0.09(+1.65%)
Nov 08, 2004	5.593	5.660	5.584	5.628	712,486	+0.04(+0.64%)
Nov 05, 2004	5.585	5.600	5.566	5.593	363,088	+0.01(+0.13%)
Nov 04, 2004	5.549	5.615	5.549	5.585	420,229	+0.04(+0.65%)
Nov 03, 2004	5.548	5.602	5.505	5.549	699,093	+0.01(+0.27%)
Nov 02, 2004	5.525	5.588	5.496	5.534	406,242	+0.01(+0.19%)

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.