Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.797	2.904	2.796	2.874	747,998	+0.05(+1.72%)
Dec 30, 2004	2.873	2.874	2.802	2.825	542,009	-0.03(-1.01%)
Dec 29, 2004	2.773	2.874	2.754	2.854	896,052	+0.08(+3.04%)
Dec 28, 2004	2.699	2.770	2.699	2.770	768,597	+0.04(+1.60%)
Dec 27, 2004	2.763	2.788	2.656	2.726	1,794,680	-0.10(-3.49%)
Dec 23, 2004	2.899	2.899	2.816	2.825	495,661	-0.05(-1.70%)
Dec 22, 2004	2.851	2.882	2.825	2.874	1,242,372	+0.04(+1.58%)
Dec 21, 2004	2.767	2.848	2.757	2.829	1,601,565	+0.06(+2.22%)
Dec 20, 2004	2.719	2.776	2.699	2.768	1,286,144	+0.05(+1.90%)
Dec 17, 2004	2.694	2.716	2.674	2.716	608,955	+0.01(+0.20%)
Dec 16, 2004	2.715	2.769	2.700	2.711	1,269,408	-0.00(-0.14%)
Dec 15, 2004	2.684	2.730	2.658	2.715	939,825	+0.03(+1.30%)
Dec 14, 2004	2.583	2.688	2.582	2.680	1,434,199	+0.10(+3.74%)
Dec 13, 2004	2.575	2.602	2.575	2.583	1,058,269	+0.01(+0.32%)
Dec 10, 2004	2.595	2.627	2.564	2.575	766,022	+0.01(+0.39%)
Dec 09, 2004	2.447	2.588	2.447	2.565	1,416,175	+0.10(+4.00%)
Dec 08, 2004	2.434	2.481	2.403	2.466	1,411,025	+0.01(+0.31%)
Dec 07, 2004	2.479	2.515	2.442	2.458	2,189,922	-0.07(-2.70%)
Dec 06, 2004	2.616	2.674	2.511	2.527	1,700,698	-0.03(-1.15%)
Dec 03, 2004	2.472	2.556	2.427	2.556	1,940,160	+0.11(+4.48%)
Dec 02, 2004	2.647	2.693	2.373	2.447	5,449,701	-0.19(-7.34%)
Dec 01, 2004	2.724	2.731	2.633	2.641	1,313,181	-0.09(-3.22%)
Nov 30, 2004	2.739	2.739	2.705	2.728	562,607	+0.03(+0.99%)
Nov 29, 2004	2.757	2.757	2.670	2.701	1,265,546	-0.02(-0.57%)
Nov 26, 2004	2.714	2.719	2.700	2.717	772,459	+0.02(+0.62%)
Nov 24, 2004	2.696	2.714	2.633	2.700	1,486,984	+0.01(+0.48%)
Nov 23, 2004	2.594	2.771	2.594	2.688	2,995,855	+0.09(+3.59%)
Nov 22, 2004	2.509	2.597	2.509	2.594	1,197,312	+0.09(+3.55%)
Nov 19, 2004	2.555	2.557	2.505	2.505	576,769	-0.03(-1.33%)
Nov 18, 2004	2.515	2.578	2.505	2.539	733,836	+0.01(+0.38%)
Nov 17, 2004	2.528	2.581	2.508	2.529	1,453,511	+0.00(+0.14%)
Nov 16, 2004	2.538	2.554	2.489	2.526	2,424,235	+0.09(+3.73%)
Nov 15, 2004	2.417	2.465	2.417	2.435	2,031,568	+0.01(+0.46%)
Nov 12, 2004	2.307	2.446	2.278	2.424	2,703,607	+0.12(+5.07%)
Nov 11, 2004	2.310	2.310	2.264	2.307	612,817	+0.03(+1.28%)
Nov 10, 2004	2.205	2.285	2.183	2.278	1,228,210	+0.07(+3.35%)
Nov 09, 2004	2.252	2.253	2.180	2.204	1,709,710	-0.05(-2.12%)
Nov 08, 2004	2.257	2.309	2.236	2.252	1,167,701	-0.04(-1.90%)
Nov 05, 2004	2.366	2.366	2.239	2.295	1,450,936	-0.05(-2.27%)
Nov 04, 2004	2.267	2.348	2.267	2.348	899,915	+0.05(+1.97%)
Nov 03, 2004	2.270	2.309	2.270	2.303	1,122,641	+0.04(+1.98%)
Nov 02, 2004	2.305	2.328	2.225	2.258	1,562,942	-0.04(-1.76%)
Nov 01, 2004	2.225	2.323	2.210	2.299	1,198,599	+0.05(+2.23%)
Oct 29, 2004	2.182	2.291	2.176	2.249	1,461,235	+0.01(+0.42%)
Oct 28, 2004	2.331	2.369	2.198	2.239	4,516,312	-0.18(-7.34%)
Oct 27, 2004	2.563	2.583	2.128	2.417	7,639,623	-0.13(-4.92%)
Oct 26, 2004	2.524	2.566	2.517	2.542	1,587,404	+0.03(+1.11%)
Oct 25, 2004	2.447	2.538	2.446	2.514	975,873	+0.07(+3.01%)
Oct 22, 2004	2.524	2.524	2.441	2.441	597,368	-0.01(-0.44%)
Oct 21, 2004	2.486	2.497	2.424	2.451	769,884	-0.02(-0.90%)
Oct 20, 2004	2.451	2.507	2.424	2.474	875,454	+0.04(+1.76%)
Oct 19, 2004	2.408	2.501	2.400	2.431	1,086,592	+0.02(+0.95%)
Oct 18, 2004	2.412	2.431	2.398	2.408	1,143,239	+0.03(+1.14%)
Oct 15, 2004	2.340	2.411	2.289	2.381	991,322	+0.04(+1.73%)
Oct 14, 2004	2.295	2.442	2.276	2.340	2,131,988	+0.09(+3.99%)
Oct 13, 2004	2.274	2.319	2.184	2.251	1,972,346	-0.02(-0.94%)
Oct 12, 2004	2.261	2.293	2.245	2.272	697,788	-0.01(-0.41%)
Oct 11, 2004	2.300	2.317	2.244	2.281	441,589	-0.02(-0.79%)
Oct 08, 2004	2.336	2.336	2.244	2.300	1,597,703	-0.01(-0.30%)
Oct 07, 2004	2.327	2.349	2.298	2.307	862,579	-0.00(-0.18%)
Oct 06, 2004	2.248	2.347	2.241	2.311	2,173,185	+0.07(+3.16%)
Oct 05, 2004	2.224	2.241	2.191	2.240	464,763	+0.05(+2.20%)
Oct 04, 2004	2.176	2.223	2.175	2.192	750,573	+0.01(+0.64%)

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.