Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.127	4.157	4.037	4.130	94,705	+0.06(+1.40%)
Jan 28, 2005	4.102	4.140	4.018	4.073	148,982	-0.06(-1.38%)
Jan 27, 2005	4.130	4.130	4.075	4.130	106,532	+0.00(+0.07%)
Jan 26, 2005	4.075	4.130	4.048	4.127	171,891	+0.05(+1.33%)
Jan 25, 2005	3.969	4.116	3.969	4.073	208,559	+0.10(+2.60%)
Jan 24, 2005	3.967	4.032	3.804	3.969	546,912	-0.06(-1.48%)
Jan 21, 2005	4.078	4.157	3.999	4.029	249,779	-0.07(-1.59%)
Jan 20, 2005	4.238	4.358	4.081	4.094	664,998	-0.16(-3.76%)
Jan 19, 2005	4.510	4.510	4.086	4.254	504,631	-0.03(-0.70%)
Jan 18, 2005	4.423	4.423	4.227	4.284	650,437	-0.05(-1.13%)
Jan 14, 2005	4.407	4.415	4.279	4.333	260,376	-0.01(-0.31%)
Jan 13, 2005	4.333	4.371	4.293	4.347	127,534	+0.03(+0.63%)
Jan 12, 2005	4.415	4.428	4.279	4.320	141,698	-0.05(-1.24%)
Jan 11, 2005	4.339	4.496	4.238	4.374	250,648	+0.05(+1.07%)
Jan 10, 2005	4.211	4.336	4.116	4.328	195,043	+0.22(+5.36%)
Jan 07, 2005	4.320	4.320	4.075	4.108	296,168	-0.16(-3.82%)
Jan 06, 2005	4.396	4.396	4.271	4.271	171,007	-0.03(-0.76%)
Jan 05, 2005	4.442	4.442	4.287	4.303	241,925	-0.07(-1.49%)
Jan 04, 2005	4.469	4.477	4.320	4.369	465,715	+0.08(+1.97%)
Jan 03, 2005	4.412	4.415	4.244	4.284	166,429	-0.12(-2.83%)
Dec 31, 2004	4.225	4.409	4.214	4.409	164,161	+0.12(+2.92%)
Dec 30, 2004	4.328	4.350	4.241	4.284	106,741	+0.00(+0.06%)
Dec 29, 2004	4.355	4.361	4.279	4.282	469,664	+0.00(+0.06%)
Dec 28, 2004	4.211	4.298	4.116	4.279	376,541	+0.07(+1.61%)
Dec 27, 2004	4.219	4.241	4.108	4.211	151,647	-0.01(-0.26%)
Dec 23, 2004	4.276	4.347	4.222	4.222	711,490	-0.03(-0.70%)
Dec 22, 2004	3.934	4.279	3.915	4.252	546,960	+0.10(+2.35%)
Dec 21, 2004	4.200	4.200	4.081	4.154	265,014	+0.05(+1.19%)
Dec 20, 2004	4.146	4.208	4.075	4.105	162,689	-0.10(-2.39%)
Dec 17, 2004	4.078	4.238	4.078	4.206	371,020	-0.01(-0.32%)
Dec 16, 2004	4.195	4.227	4.143	4.219	76,191	+0.00(+0.06%)
Dec 15, 2004	4.143	4.227	4.102	4.217	238,513	+0.14(+3.47%)
Dec 14, 2004	4.075	4.102	4.070	4.075	128,458	+0.03(+0.67%)
Dec 13, 2004	4.021	4.048	3.874	4.048	265,750	+0.06(+1.57%)
Dec 10, 2004	4.007	4.043	3.885	3.986	124,409	-0.04(-0.88%)
Dec 09, 2004	4.130	4.130	4.007	4.021	360,346	-0.10(-2.31%)
Dec 08, 2004	4.265	4.265	4.089	4.116	288,939	-0.09(-2.07%)
Dec 07, 2004	4.412	4.412	4.203	4.203	277,529	-0.15(-3.37%)
Dec 06, 2004	4.350	4.453	4.347	4.350	122,569	-0.04(-0.87%)
Dec 03, 2004	4.347	4.445	4.347	4.388	451,260	+0.04(+0.94%)
Dec 02, 2004	4.211	4.483	4.200	4.347	742,040	+0.09(+2.04%)
Dec 01, 2004	4.157	4.306	4.075	4.260	381,326	+0.13(+3.16%)
Nov 30, 2004	4.116	4.170	4.048	4.130	201,705	+0.01(+0.33%)
Nov 29, 2004	4.116	4.178	4.051	4.116	453,469	-0.04(-1.05%)
Nov 26, 2004	4.075	4.159	4.056	4.159	188,086	+0.08(+2.00%)
Nov 24, 2004	3.939	4.102	3.939	4.078	244,402	+0.02(+0.60%)
Nov 23, 2004	4.062	4.067	3.871	4.054	359,241	-0.01(-0.20%)
Nov 22, 2004	3.880	4.089	3.804	4.062	956,260	+0.18(+4.69%)
Nov 19, 2004	3.681	3.953	3.668	3.880	9,722,721	+0.20(+5.31%)
Nov 18, 2004	3.722	3.907	3.649	3.684	998,221	-0.04(-1.02%)
Nov 17, 2004	3.763	3.787	3.564	3.722	461,566	-0.04(-1.08%)
Nov 16, 2004	4.108	4.108	3.717	3.763	551,377	-0.28(-6.92%)
Nov 15, 2004	4.054	4.070	3.904	4.043	251,395	-0.02(-0.53%)
Nov 12, 2004	4.059	4.102	4.021	4.064	229,679	-0.04(-0.93%)
Nov 11, 2004	4.094	4.200	4.094	4.102	418,134	-0.08(-1.95%)
Nov 10, 2004	4.067	4.184	4.067	4.184	581,927	+0.07(+1.65%)
Nov 09, 2004	4.064	4.143	4.062	4.116	462,303	+0.03(+0.73%)
Nov 08, 2004	4.062	4.206	4.045	4.086	622,048	+0.01(+0.27%)
Nov 05, 2004	4.005	4.111	3.999	4.075	98,276	+0.07(+1.76%)
Nov 04, 2004	3.945	4.013	3.926	4.005	24,292	-0.01(-0.34%)
Nov 03, 2004	3.926	4.062	3.926	4.018	48,217	+0.05(+1.30%)
Nov 02, 2004	3.913	3.975	3.912	3.967	103,797	+0.01(+0.21%)

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.