Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.590	5.190	4.590	5.150	109,893	+0.48(+10.28%)
Dec 30, 2004	4.960	4.980	4.610	4.670	105,700	-0.39(-7.71%)
Dec 29, 2004	5.000	5.100	5.000	5.060	16,700	-0.05(-0.98%)
Dec 28, 2004	4.830	5.200	4.830	5.110	50,200	+0.11(+2.20%)
Dec 27, 2004	4.840	5.040	4.694	5.000	62,900	-0.02(-0.40%)
Dec 23, 2004	4.890	5.050	4.650	5.020	81,100	+0.22(+4.58%)
Dec 22, 2004	4.730	4.830	4.700	4.800	13,900	-0.04(-0.83%)
Dec 21, 2004	4.990	4.990	4.650	4.840	67,900	+0.00(+0.00%)
Dec 20, 2004	5.100	5.160	4.820	4.840	32,600	-0.22(-4.35%)
Dec 17, 2004	5.010	5.250	5.010	5.060	30,800	+0.03(+0.60%)
Dec 16, 2004	4.960	5.150	4.910	5.030	38,000	+0.05(+1.00%)
Dec 15, 2004	4.880	4.990	4.800	4.980	50,200	+0.13(+2.68%)
Dec 14, 2004	4.620	4.850	4.610	4.850	17,700	+0.11(+2.32%)
Dec 13, 2004	4.690	4.750	4.530	4.740	46,200	+0.08(+1.72%)
Dec 10, 2004	4.570	4.760	4.570	4.660	20,000	-0.05(-1.06%)
Dec 09, 2004	4.550	4.820	4.550	4.710	61,300	-0.04(-0.84%)
Dec 08, 2004	4.550	4.850	4.550	4.750	22,400	+0.05(+1.06%)
Dec 07, 2004	4.540	4.700	4.540	4.700	6,300	+0.09(+1.95%)
Dec 06, 2004	4.630	4.800	4.570	4.610	24,300	-0.18(-3.76%)
Dec 03, 2004	4.500	4.830	4.430	4.790	38,300	+0.31(+6.92%)
Dec 02, 2004	4.640	4.800	4.310	4.480	184,300	-0.16(-3.45%)
Dec 01, 2004	4.510	4.650	4.510	4.640	41,700	-0.01(-0.22%)
Nov 30, 2004	4.550	4.650	4.510	4.650	42,400	+0.10(+2.20%)
Nov 29, 2004	4.530	4.790	4.500	4.550	24,700	-0.15(-3.19%)
Nov 26, 2004	4.450	4.700	4.450	4.700	8,400	+0.10(+2.17%)
Nov 24, 2004	4.650	4.800	4.599	4.600	15,300	-0.03(-0.65%)
Nov 23, 2004	4.590	4.760	4.590	4.630	10,100	-0.03(-0.64%)
Nov 22, 2004	4.530	4.840	4.530	4.660	26,700	-0.01(-0.21%)
Nov 19, 2004	4.430	4.900	4.430	4.670	46,400	-0.13(-2.71%)
Nov 18, 2004	4.420	4.900	4.360	4.800	77,100	+0.36(+8.11%)
Nov 17, 2004	4.270	4.450	4.270	4.440	41,100	+0.19(+4.47%)
Nov 16, 2004	4.080	4.280	4.060	4.250	32,300	+0.00(+0.00%)
Nov 15, 2004	4.040	4.290	4.040	4.250	18,000	+0.02(+0.47%)
Nov 12, 2004	4.200	4.270	4.070	4.230	28,100	+0.03(+0.71%)
Nov 11, 2004	4.150	4.290	4.150	4.200	37,100	+0.00(+0.00%)
Nov 10, 2004	3.910	4.230	3.910	4.200	36,900	+0.14(+3.45%)
Nov 09, 2004	4.130	4.190	4.030	4.060	17,800	-0.09(-2.17%)
Nov 08, 2004	3.960	4.250	3.960	4.150	33,800	-0.05(-1.19%)
Nov 05, 2004	4.130	4.290	4.130	4.200	25,400	+0.05(+1.20%)
Nov 04, 2004	4.000	4.250	4.000	4.150	49,900	+0.03(+0.73%)
Nov 03, 2004	3.810	4.400	3.810	4.120	29,900	+0.32(+8.42%)
Nov 02, 2004	3.900	3.940	3.750	3.800	28,500	-0.18(-4.52%)
Nov 01, 2004	4.020	4.140	3.960	3.980	41,700	-0.44(-9.95%)
Oct 29, 2004	4.330	4.420	4.180	4.420	15,500	+0.13(+3.03%)
Oct 28, 2004	4.350	4.359	4.150	4.290	10,100	-0.10(-2.28%)
Oct 27, 2004	4.210	4.520	4.140	4.390	28,400	-0.03(-0.68%)
Oct 26, 2004	3.980	4.420	3.980	4.420	24,700	+0.27(+6.51%)
Oct 25, 2004	3.800	4.470	3.800	4.150	41,800	+0.37(+9.79%)
Oct 22, 2004	3.980	3.980	3.650	3.780	52,400	-0.22(-5.50%)
Oct 21, 2004	4.000	4.120	3.960	4.000	27,300	-0.03(-0.74%)
Oct 20, 2004	3.960	4.170	3.960	4.030	30,600	+0.13(+3.33%)
Oct 19, 2004	4.140	4.140	3.800	3.900	109,900	-0.20(-4.88%)
Oct 18, 2004	4.370	4.370	4.033	4.100	29,000	-0.29(-6.61%)
Oct 15, 2004	4.480	4.520	4.260	4.390	19,200	-0.09(-2.01%)
Oct 14, 2004	4.320	4.480	4.320	4.480	6,500	+0.04(+0.90%)
Oct 13, 2004	4.310	4.460	4.310	4.440	16,300	+0.02(+0.45%)
Oct 12, 2004	4.580	4.580	4.380	4.420	14,400	-0.20(-4.33%)
Oct 11, 2004	4.540	4.750	4.540	4.620	12,700	-0.06(-1.28%)
Oct 08, 2004	4.370	4.710	4.370	4.680	8,400	+0.17(+3.77%)
Oct 07, 2004	4.410	4.520	4.410	4.510	7,600	+0.06(+1.35%)
Oct 06, 2004	4.480	4.480	4.370	4.450	23,600	+0.09(+2.06%)
Oct 05, 2004	4.750	4.750	4.030	4.360	76,600	-0.41(-8.60%)
Oct 04, 2004	4.860	5.090	4.650	4.770	8,400	+0.05(+1.06%)

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.