Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.129	2.200	2.122	2.160	4,683,233	+0.06(+2.93%)
Jan 28, 2005	2.054	2.122	2.033	2.099	2,158,312	+0.06(+2.83%)
Jan 27, 2005	2.076	2.077	2.026	2.041	2,616,183	-0.04(-2.09%)
Jan 26, 2005	2.081	2.096	2.068	2.085	2,580,302	+0.03(+1.62%)
Jan 25, 2005	1.990	2.092	1.990	2.051	2,406,358	+0.07(+3.43%)
Jan 24, 2005	1.981	2.024	1.973	1.983	2,605,263	+0.03(+1.78%)
Jan 21, 2005	1.949	1.986	1.935	1.949	3,613,827	-0.01(-0.33%)
Jan 20, 2005	1.968	1.973	1.936	1.955	3,215,238	-0.05(-2.31%)
Jan 19, 2005	2.045	2.047	2.001	2.001	2,177,812	-0.02(-1.01%)
Jan 18, 2005	2.038	2.044	2.003	2.022	4,500,709	-0.14(-6.41%)
Jan 14, 2005	2.077	2.172	2.051	2.160	2,925,851	+0.07(+3.56%)
Jan 13, 2005	2.077	2.105	2.058	2.086	2,594,342	+0.03(+1.43%)
Jan 12, 2005	2.022	2.056	1.973	2.056	2,953,931	+0.02(+1.14%)
Jan 11, 2005	2.077	2.085	2.031	2.033	2,602,143	-0.05(-2.40%)
Jan 10, 2005	2.115	2.117	2.056	2.083	2,581,082	+0.01(+0.31%)
Jan 07, 2005	2.086	2.114	2.051	2.077	4,757,335	+0.02(+1.12%)
Jan 06, 2005	2.063	2.078	2.026	2.054	3,748,770	-0.02(-0.74%)
Jan 05, 2005	2.122	2.129	2.059	2.069	3,112,275	-0.06(-2.89%)
Jan 04, 2005	2.218	2.224	2.077	2.131	6,279,152	-0.10(-4.59%)
Jan 03, 2005	2.327	2.328	2.200	2.233	4,378,246	-0.07(-3.22%)
Dec 31, 2004	2.276	2.333	2.268	2.308	1,244,130	+0.03(+1.41%)
Dec 30, 2004	2.323	2.331	2.258	2.276	6,854,026	-0.03(-1.39%)
Dec 29, 2004	2.268	2.313	2.244	2.308	3,237,858	+0.05(+2.27%)
Dec 28, 2004	2.237	2.269	2.210	2.256	2,720,706	+0.04(+2.03%)
Dec 27, 2004	2.244	2.254	2.211	2.211	1,185,628	-0.00(-0.06%)
Dec 23, 2004	2.217	2.237	2.197	2.213	2,270,635	-0.00(-0.12%)
Dec 22, 2004	2.236	2.251	2.209	2.215	2,954,711	-0.04(-1.99%)
Dec 21, 2004	2.250	2.263	2.203	2.260	5,524,094	+0.03(+1.32%)
Dec 20, 2004	2.240	2.259	2.217	2.231	2,512,441	+0.01(+0.58%)
Dec 17, 2004	2.220	2.241	2.201	2.218	1,979,688	+0.02(+1.11%)
Dec 16, 2004	2.192	2.237	2.185	2.194	2,612,283	-0.02(-1.04%)
Dec 15, 2004	2.186	2.229	2.186	2.217	5,750,299	+0.02(+0.82%)
Dec 14, 2004	2.191	2.215	2.174	2.199	3,223,038	+0.03(+1.18%)
Dec 13, 2004	2.122	2.190	2.117	2.173	4,693,373	+0.06(+2.91%)
Dec 10, 2004	2.082	2.111	2.072	2.111	3,801,812	+0.04(+2.11%)
Dec 09, 2004	2.120	2.138	2.019	2.068	4,252,663	-0.07(-3.12%)
Dec 08, 2004	2.122	2.160	2.115	2.135	3,327,560	-0.03(-1.48%)
Dec 07, 2004	2.269	2.269	2.131	2.167	8,086,456	-0.10(-4.52%)
Dec 06, 2004	2.329	2.331	2.267	2.269	2,207,453	-0.06(-2.59%)
Dec 03, 2004	2.308	2.350	2.295	2.329	3,321,320	+0.09(+3.89%)
Dec 02, 2004	2.308	2.314	2.205	2.242	4,697,274	-0.08(-3.32%)
Dec 01, 2004	2.342	2.410	2.310	2.319	6,777,584	-0.01(-0.60%)
Nov 30, 2004	2.232	2.372	2.223	2.333	10,814,182	+0.13(+6.06%)
Nov 29, 2004	2.146	2.210	2.129	2.200	9,988,922	+0.03(+1.54%)
Nov 26, 2004	2.154	2.186	2.128	2.167	5,365,750	+0.05(+2.42%)
Nov 24, 2004	2.049	2.128	2.038	2.115	7,902,371	+0.05(+2.29%)
Nov 23, 2004	2.077	2.077	2.045	2.068	3,875,914	-0.04(-2.12%)
Nov 22, 2004	2.061	2.159	2.040	2.113	3,217,578	+0.05(+2.55%)
Nov 19, 2004	2.101	2.108	2.029	2.060	1,839,284	-0.01(-0.56%)
Nov 18, 2004	2.147	2.147	2.061	2.072	1,670,020	-0.05(-2.36%)
Nov 17, 2004	2.147	2.147	2.109	2.122	2,336,936	+0.08(+4.02%)
Nov 16, 2004	2.061	2.072	2.029	2.040	1,329,932	-0.07(-3.17%)
Nov 15, 2004	2.141	2.153	2.079	2.106	1,560,817	+0.03(+1.36%)
Nov 12, 2004	2.038	2.096	2.014	2.078	3,719,130	+0.07(+3.51%)
Nov 11, 2004	2.006	2.010	1.982	2.008	1,132,587	-0.00(-0.13%)
Nov 10, 2004	2.013	2.035	1.997	2.010	1,717,601	+0.02(+1.10%)
Nov 09, 2004	1.931	1.996	1.931	1.988	2,567,822	+0.03(+1.64%)
Nov 08, 2004	1.983	1.983	1.929	1.956	2,206,673	-0.05(-2.68%)
Nov 05, 2004	2.019	2.032	1.991	2.010	2,673,124	-0.01(-0.70%)
Nov 04, 2004	2.004	2.042	1.994	2.024	2,618,523	+0.02(+0.89%)
Nov 03, 2004	2.035	2.044	2.004	2.006	5,480,413	+0.09(+4.68%)
Nov 02, 2004	1.946	1.974	1.917	1.917	2,305,736	-0.01(-0.66%)

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.