Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.190	4.216	4.178	4.178	4,443	-0.06(-1.49%)
Nov 29, 2004	4.190	4.241	4.165	4.241	26,978	+0.07(+1.66%)
Nov 26, 2004	4.171	4.171	4.171	4.171	0	+0.00(+0.00%)
Nov 24, 2004	4.222	4.241	4.165	4.171	16,980	+0.01(+0.30%)
Nov 23, 2004	4.260	4.260	4.159	4.159	14,282	-0.06(-1.49%)
Nov 22, 2004	4.260	4.260	4.222	4.222	26,978	-0.01(-0.15%)
Nov 19, 2004	4.197	4.253	4.190	4.228	27,772	-0.03(-0.74%)
Nov 18, 2004	4.279	4.279	4.203	4.260	21,265	-0.02(-0.44%)
Nov 17, 2004	4.247	4.285	4.197	4.279	36,183	+0.06(+1.34%)
Nov 16, 2004	4.253	4.266	4.127	4.222	43,959	-0.03(-0.74%)
Nov 15, 2004	4.178	4.253	4.152	4.253	25,233	+0.04(+1.05%)
Nov 12, 2004	4.102	4.216	4.096	4.209	14,759	+0.08(+1.98%)
Nov 11, 2004	4.203	4.203	4.077	4.127	24,122	-0.06(-1.50%)
Nov 10, 2004	4.159	4.190	4.102	4.190	18,567	+0.03(+0.76%)
Nov 09, 2004	4.127	4.159	4.127	4.159	9,521	+0.08(+1.85%)
Nov 08, 2004	4.115	4.171	4.077	4.083	49,196	-0.09(-2.26%)
Nov 05, 2004	4.159	4.203	4.152	4.178	17,615	+0.05(+1.22%)
Nov 04, 2004	4.159	4.184	4.096	4.127	116,485	-0.02(-0.46%)
Nov 03, 2004	4.064	4.152	4.064	4.146	21,424	+0.05(+1.23%)
Nov 02, 2004	4.045	4.096	4.045	4.096	11,426	+0.00(+0.00%)
Nov 01, 2004	4.146	4.152	4.096	4.096	11,585	-0.06(-1.52%)
Oct 29, 2004	4.096	4.159	4.089	4.159	18,567	+0.02(+0.46%)
Oct 28, 2004	4.140	4.140	4.108	4.140	15,235	+0.01(+0.15%)
Oct 27, 2004	4.121	4.140	4.077	4.134	35,548	+0.03(+0.77%)
Oct 26, 2004	4.064	4.102	4.026	4.102	28,089	+0.03(+0.62%)
Oct 25, 2004	4.089	4.102	4.026	4.077	15,393	+0.02(+0.47%)
Oct 22, 2004	4.083	4.083	4.033	4.058	17,139	-0.01(-0.31%)
Oct 21, 2004	4.102	4.102	4.071	4.071	12,695	-0.03(-0.77%)
Oct 20, 2004	4.096	4.108	4.083	4.102	10,632	-0.01(-0.31%)
Oct 19, 2004	4.115	4.121	4.096	4.115	13,013	+0.01(+0.15%)
Oct 18, 2004	4.115	4.115	4.064	4.108	25,391	+0.01(+0.15%)
Oct 15, 2004	4.108	4.121	4.071	4.102	22,852	+0.01(+0.15%)
Oct 14, 2004	4.115	4.134	4.077	4.096	36,818	+0.00(+0.00%)
Oct 13, 2004	4.146	4.146	4.089	4.096	45,070	-0.06(-1.52%)
Oct 12, 2004	4.108	4.159	4.102	4.159	13,013	+0.03(+0.61%)
Oct 11, 2004	4.134	4.165	4.127	4.134	23,646	-0.02(-0.46%)
Oct 08, 2004	4.178	4.184	4.134	4.152	13,648	-0.04(-0.90%)
Oct 07, 2004	4.165	4.247	4.096	4.190	54,751	-0.01(-0.30%)
Oct 06, 2004	4.222	4.222	4.190	4.203	9,521	-0.02(-0.45%)
Oct 05, 2004	4.127	4.222	4.127	4.222	50,942	+0.09(+2.29%)
Oct 04, 2004	4.159	4.184	4.127	4.127	36,024	-0.09(-2.09%)
Oct 01, 2004	4.216	4.216	4.159	4.216	21,741	-0.01(-0.15%)
Sep 30, 2004	4.178	4.222	4.134	4.222	80,778	+0.08(+1.98%)
Sep 29, 2004	4.127	4.190	4.127	4.140	55,386	-0.01(-0.15%)
Sep 28, 2004	4.184	4.190	4.115	4.146	47,768	-0.01(-0.30%)
Sep 27, 2004	4.203	4.203	4.140	4.159	29,994	+0.00(+0.00%)
Sep 24, 2004	4.197	4.222	4.159	4.159	39,833	-0.04(-0.90%)
Sep 23, 2004	4.222	4.222	4.134	4.197	36,659	-0.03(-0.60%)
Sep 22, 2004	4.203	4.222	4.134	4.222	29,994	+0.01(+0.30%)
Sep 21, 2004	4.159	4.209	4.140	4.209	21,265	+0.01(+0.30%)
Sep 20, 2004	4.197	4.197	4.127	4.197	40,785	-0.02(-0.45%)
Sep 17, 2004	4.184	4.216	4.159	4.216	30,470	+0.02(+0.45%)
Sep 16, 2004	4.146	4.197	4.146	4.197	59,353	+0.05(+1.22%)
Sep 15, 2004	4.115	4.146	4.077	4.146	26,026	+0.03(+0.61%)
Sep 14, 2004	4.121	4.134	4.064	4.121	66,971	+0.00(+0.00%)
Sep 13, 2004	4.096	4.146	4.064	4.121	44,435	+0.00(+0.00%)
Sep 10, 2004	4.108	4.121	4.071	4.121	16,663	+0.01(+0.15%)
Sep 09, 2004	4.064	4.115	4.064	4.115	8,728	+0.01(+0.31%)
Sep 08, 2004	4.077	4.121	4.077	4.102	26,978	+0.01(+0.31%)
Sep 07, 2004	4.001	4.089	4.001	4.089	67,764	+0.05(+1.25%)
Sep 03, 2004	4.026	4.045	4.008	4.039	80,936	+0.01(+0.31%)
Sep 02, 2004	4.026	4.026	4.008	4.026	23,011	+0.01(+0.16%)

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.