Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.911	2.931	2.906	2.910	1,382,983	-0.01(-0.26%)
Dec 30, 2004	2.907	2.936	2.903	2.918	2,364,154	+0.02(+0.68%)
Dec 29, 2004	2.859	2.908	2.859	2.898	3,578,937	+0.07(+2.51%)
Dec 28, 2004	2.830	2.838	2.812	2.827	953,137	-0.00(-0.03%)
Dec 27, 2004	2.835	2.865	2.818	2.828	691,491	-0.00(-0.03%)
Dec 23, 2004	2.761	2.829	2.758	2.829	1,831,518	+0.07(+2.64%)
Dec 22, 2004	2.765	2.765	2.746	2.756	1,046,582	-0.01(-0.34%)
Dec 21, 2004	2.795	2.795	2.756	2.765	2,027,752	-0.02(-0.89%)
Dec 20, 2004	2.774	2.790	2.764	2.790	2,018,408	+0.02(+0.80%)
Dec 17, 2004	2.763	2.798	2.761	2.768	2,513,666	-0.00(-0.15%)
Dec 16, 2004	2.786	2.786	2.742	2.772	4,756,342	-0.01(-0.37%)
Dec 15, 2004	2.812	2.825	2.774	2.782	3,980,749	-0.01(-0.34%)
Dec 14, 2004	2.782	2.840	2.781	2.792	2,822,033	+0.01(+0.43%)
Dec 13, 2004	2.741	2.790	2.740	2.780	6,260,803	+0.04(+1.44%)
Dec 10, 2004	2.770	2.770	2.740	2.740	3,354,669	-0.04(-1.51%)
Dec 09, 2004	2.791	2.792	2.766	2.782	1,794,140	-0.01(-0.31%)
Dec 08, 2004	2.765	2.803	2.761	2.791	1,495,117	-0.03(-0.91%)
Dec 07, 2004	2.847	2.847	2.812	2.817	1,887,585	-0.05(-1.79%)
Dec 06, 2004	2.811	2.892	2.791	2.868	6,083,258	+0.06(+2.13%)
Dec 03, 2004	2.825	2.829	2.771	2.808	18,231,086	+0.01(+0.49%)
Dec 02, 2004	2.945	2.948	2.787	2.794	19,399,146	+0.08(+3.03%)
Dec 01, 2004	2.672	2.725	2.672	2.712	2,392,187	+0.04(+1.67%)
Nov 30, 2004	2.657	2.675	2.657	2.668	3,466,803	+0.01(+0.39%)
Nov 29, 2004	2.642	2.667	2.642	2.657	1,439,050	+0.02(+0.68%)
Nov 26, 2004	2.609	2.639	2.608	2.639	242,956	+0.04(+1.55%)
Nov 24, 2004	2.594	2.612	2.590	2.599	7,223,285	+0.01(+0.40%)
Nov 23, 2004	2.587	2.590	2.575	2.589	1,710,040	+0.00(+0.13%)
Nov 22, 2004	2.596	2.607	2.584	2.585	2,803,344	-0.00(-0.07%)
Nov 19, 2004	2.590	2.609	2.585	2.587	392,468	+0.01(+0.20%)
Nov 18, 2004	2.594	2.594	2.561	2.582	5,933,746	-0.01(-0.49%)
Nov 17, 2004	2.609	2.620	2.591	2.595	2,644,488	-0.01(-0.30%)
Nov 16, 2004	2.604	2.624	2.591	2.603	3,354,669	-0.00(-0.07%)
Nov 15, 2004	2.589	2.619	2.573	2.604	2,887,445	+0.00(+0.13%)
Nov 12, 2004	2.580	2.611	2.577	2.601	1,971,685	+0.01(+0.46%)
Nov 11, 2004	2.610	2.610	2.581	2.589	812,970	-0.02(-0.69%)
Nov 10, 2004	2.589	2.611	2.572	2.607	1,822,174	+0.02(+0.66%)
Nov 09, 2004	2.601	2.601	2.574	2.590	5,662,756	-0.01(-0.23%)
Nov 08, 2004	2.568	2.611	2.568	2.596	2,794,000	+0.03(+1.27%)
Nov 05, 2004	2.530	2.571	2.530	2.563	3,999,438	+0.04(+1.70%)
Nov 04, 2004	2.496	2.528	2.493	2.520	2,840,722	+0.03(+1.10%)
Nov 03, 2004	2.467	2.500	2.467	2.493	9,138,904	+0.04(+1.46%)
Nov 02, 2004	2.466	2.484	2.436	2.457	3,121,057	-0.02(-0.66%)
Nov 01, 2004	2.460	2.473	2.453	2.473	1,766,107	+0.02(+0.70%)
Oct 29, 2004	2.500	2.530	2.456	2.456	10,026,630	-0.06(-2.38%)
Oct 28, 2004	2.500	2.529	2.500	2.516	747,558	+0.00(+0.00%)
Oct 27, 2004	2.526	2.529	2.504	2.516	1,504,461	+0.01(+0.31%)
Oct 26, 2004	2.519	2.519	2.504	2.508	1,298,883	-0.01(-0.37%)
Oct 25, 2004	2.483	2.525	2.483	2.518	1,541,839	+0.04(+1.45%)
Oct 22, 2004	2.480	2.490	2.472	2.482	541,980	+0.01(+0.35%)
Oct 21, 2004	2.483	2.483	2.464	2.473	897,070	-0.00(-0.14%)
Oct 20, 2004	2.466	2.479	2.458	2.477	2,205,298	+0.02(+0.94%)
Oct 19, 2004	2.468	2.468	2.449	2.454	747,558	-0.01(-0.49%)
Oct 18, 2004	2.457	2.478	2.457	2.466	1,261,505	+0.00(+0.17%)
Oct 15, 2004	2.481	2.481	2.453	2.461	411,157	+0.00(+0.17%)
Oct 14, 2004	2.491	2.491	2.457	2.457	1,551,184	-0.03(-1.03%)
Oct 13, 2004	2.474	2.483	2.440	2.483	2,672,522	+0.01(+0.52%)
Oct 12, 2004	2.496	2.496	2.470	2.470	4,289,117	-0.04(-1.50%)
Oct 11, 2004	2.504	2.509	2.493	2.508	1,261,505	+0.02(+0.97%)
Oct 08, 2004	2.460	2.513	2.460	2.484	2,102,508	+0.04(+1.72%)
Oct 07, 2004	2.413	2.448	2.413	2.442	2,018,408	+0.03(+1.31%)
Oct 06, 2004	2.407	2.416	2.406	2.410	3,719,104	+0.00(+0.00%)
Oct 05, 2004	2.383	2.419	2.383	2.410	2,551,043	+0.03(+1.26%)
Oct 04, 2004	2.392	2.392	2.368	2.380	4,335,840	-0.02(-1.03%)

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.