Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.656	2.675	2.656	2.667	3,467,672	+0.01(+0.39%)
Nov 29, 2004	2.641	2.666	2.641	2.657	1,439,411	+0.02(+0.68%)
Nov 26, 2004	2.608	2.639	2.607	2.639	243,017	+0.04(+1.55%)
Nov 24, 2004	2.593	2.611	2.589	2.599	7,225,096	+0.01(+0.40%)
Nov 23, 2004	2.587	2.589	2.575	2.588	1,710,469	+0.00(+0.13%)
Nov 22, 2004	2.595	2.606	2.583	2.585	2,804,047	-0.00(-0.07%)
Nov 19, 2004	2.589	2.609	2.585	2.587	392,566	+0.01(+0.20%)
Nov 18, 2004	2.593	2.593	2.560	2.581	5,935,234	-0.01(-0.49%)
Nov 17, 2004	2.608	2.619	2.590	2.594	2,645,151	-0.01(-0.30%)
Nov 16, 2004	2.604	2.623	2.591	2.602	3,355,510	-0.00(-0.07%)
Nov 15, 2004	2.588	2.618	2.572	2.604	2,888,169	+0.00(+0.13%)
Nov 12, 2004	2.580	2.611	2.576	2.600	1,972,180	+0.01(+0.46%)
Nov 11, 2004	2.610	2.610	2.581	2.588	813,173	-0.02(-0.69%)
Nov 10, 2004	2.588	2.611	2.571	2.606	1,822,631	+0.02(+0.66%)
Nov 09, 2004	2.600	2.600	2.573	2.589	5,664,176	-0.01(-0.23%)
Nov 08, 2004	2.568	2.611	2.568	2.595	2,794,700	+0.03(+1.27%)
Nov 05, 2004	2.529	2.570	2.529	2.563	4,000,441	+0.04(+1.70%)
Nov 04, 2004	2.495	2.527	2.492	2.520	2,841,435	+0.03(+1.10%)
Nov 03, 2004	2.467	2.499	2.467	2.492	9,141,195	+0.04(+1.46%)
Nov 02, 2004	2.466	2.483	2.435	2.456	3,121,839	-0.02(-0.66%)
Nov 01, 2004	2.459	2.473	2.452	2.473	1,766,550	+0.02(+0.70%)
Oct 29, 2004	2.499	2.529	2.456	2.456	10,029,144	-0.06(-2.38%)
Oct 28, 2004	2.499	2.528	2.499	2.516	747,746	+0.00(+0.00%)
Oct 27, 2004	2.526	2.528	2.504	2.516	1,504,838	+0.01(+0.31%)
Oct 26, 2004	2.518	2.518	2.504	2.508	1,299,208	-0.01(-0.37%)
Oct 25, 2004	2.482	2.524	2.482	2.517	1,542,226	+0.04(+1.45%)
Oct 22, 2004	2.480	2.490	2.471	2.481	542,115	+0.01(+0.35%)
Oct 21, 2004	2.482	2.482	2.463	2.473	897,295	-0.00(-0.14%)
Oct 20, 2004	2.465	2.479	2.457	2.476	2,205,850	+0.02(+0.94%)
Oct 19, 2004	2.468	2.468	2.448	2.453	747,746	-0.01(-0.49%)
Oct 18, 2004	2.456	2.478	2.456	2.465	1,261,821	+0.00(+0.17%)
Oct 15, 2004	2.480	2.480	2.452	2.461	411,260	+0.00(+0.17%)
Oct 14, 2004	2.491	2.491	2.456	2.456	1,551,573	-0.03(-1.03%)
Oct 13, 2004	2.474	2.482	2.439	2.482	2,673,192	+0.01(+0.52%)
Oct 12, 2004	2.495	2.495	2.469	2.469	4,290,193	-0.04(-1.50%)
Oct 11, 2004	2.504	2.509	2.492	2.507	1,261,821	+0.02(+0.97%)
Oct 08, 2004	2.460	2.512	2.460	2.483	2,103,035	+0.04(+1.72%)
Oct 07, 2004	2.413	2.447	2.413	2.441	2,018,914	+0.03(+1.31%)
Oct 06, 2004	2.407	2.415	2.405	2.409	3,720,036	+0.00(+0.00%)
Oct 05, 2004	2.382	2.418	2.382	2.409	2,551,683	+0.03(+1.26%)
Oct 04, 2004	2.391	2.391	2.367	2.379	4,336,927	-0.02(-1.03%)
Oct 01, 2004	2.414	2.422	2.398	2.404	4,636,025	-0.01(-0.39%)
Sep 30, 2004	2.365	2.432	2.365	2.414	2,374,093	+0.05(+2.10%)
Sep 29, 2004	2.360	2.365	2.355	2.364	850,561	+0.00(+0.00%)
Sep 28, 2004	2.354	2.368	2.354	2.364	439,300	+0.01(+0.62%)
Sep 27, 2004	2.350	2.355	2.328	2.349	1,514,185	-0.00(-0.04%)
Sep 24, 2004	2.308	2.352	2.308	2.350	682,318	+0.05(+1.97%)
Sep 23, 2004	2.324	2.340	2.304	2.305	514,075	-0.02(-0.77%)
Sep 22, 2004	2.357	2.362	2.323	2.323	934,682	-0.02(-0.73%)
Sep 21, 2004	2.307	2.340	2.298	2.340	1,037,497	+0.05(+1.98%)
Sep 20, 2004	2.282	2.302	2.282	2.295	579,503	+0.02(+0.71%)
Sep 17, 2004	2.285	2.285	2.268	2.278	897,295	-0.01(-0.34%)
Sep 16, 2004	2.293	2.310	2.272	2.286	841,214	-0.01(-0.26%)
Sep 15, 2004	2.290	2.307	2.290	2.292	373,873	+0.01(+0.22%)
Sep 14, 2004	2.297	2.308	2.286	2.287	1,635,694	-0.01(-0.63%)
Sep 13, 2004	2.285	2.326	2.285	2.302	523,422	-0.00(-0.04%)
Sep 10, 2004	2.293	2.331	2.282	2.302	962,723	+0.01(+0.56%)
Sep 09, 2004	2.324	2.328	2.266	2.290	2,233,891	+0.01(+0.38%)
Sep 08, 2004	2.409	2.409	2.242	2.281	13,926,770	-0.14(-5.60%)
Sep 07, 2004	2.418	2.428	2.416	2.416	5,897,847	+0.00(+0.14%)
Sep 03, 2004	2.376	2.417	2.376	2.413	243,017	+0.03(+1.22%)
Sep 02, 2004	2.375	2.392	2.375	2.384	486,034	+0.01(+0.36%)

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.