Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.030	4.040	4.014	4.037	326,174	+0.02(+0.55%)
Jan 28, 2005	4.021	4.040	3.974	4.014	370,002	-0.02(-0.39%)
Jan 27, 2005	4.030	4.052	4.021	4.030	129,580	+0.00(+0.00%)
Jan 26, 2005	4.002	4.040	4.002	4.030	190,559	+0.03(+0.79%)
Jan 25, 2005	3.992	4.018	3.992	3.999	227,718	+0.01(+0.24%)
Jan 24, 2005	3.999	4.002	3.977	3.989	394,458	-0.02(-0.47%)
Jan 21, 2005	4.030	4.040	3.992	4.008	246,774	-0.01(-0.23%)
Jan 20, 2005	4.046	4.046	4.005	4.018	163,245	-0.03(-0.70%)
Jan 19, 2005	4.084	4.084	4.046	4.046	266,465	-0.02(-0.46%)
Jan 18, 2005	4.037	4.087	4.021	4.065	272,500	+0.02(+0.55%)
Jan 14, 2005	4.030	4.046	4.014	4.043	228,036	+0.02(+0.47%)
Jan 13, 2005	4.030	4.062	4.018	4.024	347,771	-0.04(-0.93%)
Jan 12, 2005	4.033	4.062	4.030	4.062	228,353	+0.03(+0.62%)
Jan 11, 2005	4.062	4.068	4.037	4.037	320,457	-0.03(-0.85%)
Jan 10, 2005	4.065	4.087	4.055	4.071	258,208	+0.01(+0.23%)
Jan 07, 2005	4.059	4.071	4.040	4.062	196,911	+0.01(+0.16%)
Jan 06, 2005	4.033	4.068	4.033	4.055	303,307	+0.03(+0.63%)
Jan 05, 2005	4.027	4.055	4.027	4.030	400,174	-0.01(-0.31%)
Jan 04, 2005	4.106	4.112	4.024	4.043	335,384	-0.05(-1.23%)
Jan 03, 2005	4.122	4.140	4.093	4.093	613,283	-0.04(-0.91%)
Dec 31, 2004	4.125	4.140	4.125	4.131	139,426	+0.01(+0.15%)
Dec 30, 2004	4.125	4.140	4.112	4.125	270,594	-0.01(-0.23%)
Dec 29, 2004	4.106	4.172	4.014	4.134	1,157,648	+0.02(+0.38%)
Dec 28, 2004	4.103	4.122	4.100	4.118	508,793	-0.00(-0.08%)
Dec 27, 2004	4.140	4.140	4.115	4.122	180,396	-0.01(-0.15%)
Dec 23, 2004	4.112	4.128	4.109	4.128	328,397	+0.02(+0.38%)
Dec 22, 2004	4.103	4.128	4.103	4.112	278,216	+0.00(+0.08%)
Dec 21, 2004	4.087	4.115	4.084	4.109	310,611	+0.03(+0.62%)
Dec 20, 2004	4.100	4.115	4.084	4.084	200,087	-0.02(-0.54%)
Dec 17, 2004	4.093	4.109	4.087	4.106	174,679	-0.01(-0.31%)
Dec 16, 2004	4.118	4.118	4.096	4.118	162,610	+0.00(+0.00%)
Dec 15, 2004	4.096	4.118	4.081	4.118	383,659	+0.02(+0.38%)
Dec 14, 2004	4.112	4.122	4.090	4.103	280,440	+0.00(+0.00%)
Dec 13, 2004	4.081	4.106	4.081	4.103	165,469	+0.03(+0.85%)
Dec 10, 2004	4.071	4.087	4.062	4.068	165,469	-0.00(-0.08%)
Dec 09, 2004	4.062	4.093	4.037	4.071	287,109	+0.01(+0.15%)
Dec 08, 2004	4.065	4.087	4.046	4.065	176,585	-0.01(-0.15%)
Dec 07, 2004	4.096	4.103	4.065	4.071	189,606	-0.03(-0.77%)
Dec 06, 2004	4.140	4.140	4.103	4.103	189,924	-0.03(-0.61%)
Dec 03, 2004	4.134	4.140	4.103	4.128	195,323	-0.00(-0.08%)
Dec 02, 2004	4.134	4.140	4.109	4.131	297,272	+0.00(+0.08%)
Dec 01, 2004	4.093	4.150	4.090	4.128	349,994	+0.03(+0.69%)
Nov 30, 2004	4.118	4.122	4.084	4.100	264,877	-0.01(-0.31%)
Nov 29, 2004	4.125	4.125	4.081	4.112	199,769	-0.00(-0.08%)
Nov 26, 2004	4.106	4.118	4.096	4.115	93,374	+0.00(+0.00%)
Nov 24, 2004	4.115	4.118	4.100	4.115	183,254	+0.00(+0.08%)
Nov 23, 2004	4.169	4.169	4.100	4.112	245,504	-0.04(-1.06%)
Nov 22, 2004	4.153	4.159	4.131	4.156	206,757	-0.02(-0.38%)
Nov 19, 2004	4.203	4.244	4.118	4.172	510,699	-0.20(-4.68%)
Nov 18, 2004	4.402	4.405	4.361	4.377	450,355	-0.00(-0.07%)
Nov 17, 2004	4.348	4.389	4.348	4.380	246,774	+0.03(+0.72%)
Nov 16, 2004	4.348	4.361	4.317	4.348	311,564	-0.02(-0.43%)
Nov 15, 2004	4.355	4.367	4.333	4.367	294,731	+0.04(+1.02%)
Nov 12, 2004	4.279	4.329	4.279	4.323	309,976	+0.05(+1.10%)
Nov 11, 2004	4.260	4.279	4.241	4.276	147,683	+0.04(+0.89%)
Nov 10, 2004	4.244	4.263	4.229	4.238	177,220	-0.01(-0.22%)
Nov 09, 2004	4.235	4.270	4.229	4.247	163,245	-0.01(-0.30%)
Nov 08, 2004	4.263	4.329	4.247	4.260	158,164	-0.01(-0.15%)
Nov 05, 2004	4.210	4.282	4.210	4.266	315,058	+0.03(+0.74%)
Nov 04, 2004	4.188	4.238	4.178	4.235	124,181	+0.05(+1.13%)
Nov 03, 2004	4.150	4.216	4.150	4.188	291,238	+0.07(+1.68%)
Nov 02, 2004	4.115	4.159	4.093	4.118	245,821	+0.01(+0.15%)

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.