(NQ: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.820	6.880	6.680	6.800	888,762	+0.12(+1.80%)
Jan 28, 2005	6.360	6.880	6.330	6.680	1,629,282	+0.36(+5.70%)
Jan 27, 2005	6.410	6.500	6.220	6.320	531,732	-0.10(-1.56%)
Jan 26, 2005	6.320	6.440	6.300	6.420	713,047	+0.08(+1.26%)
Jan 25, 2005	6.090	6.540	6.050	6.340	1,402,450	+0.29(+4.79%)
Jan 24, 2005	6.160	6.280	6.010	6.050	1,198,861	-0.19(-3.04%)
Jan 21, 2005	6.590	6.630	6.130	6.240	2,428,801	-0.33(-5.02%)
Jan 20, 2005	6.750	6.800	6.530	6.570	1,505,297	-0.25(-3.67%)
Jan 19, 2005	6.910	6.980	6.810	6.820	1,328,888	-0.17(-2.43%)
Jan 18, 2005	6.940	7.020	6.800	6.990	1,784,360	+0.00(+0.00%)
Jan 14, 2005	7.000	7.150	6.900	6.990	1,959,046	+0.02(+0.29%)
Jan 13, 2005	7.065	7.100	6.850	6.970	3,078,814	+0.00(+0.00%)
Jan 12, 2005	7.250	7.390	6.650	6.970	8,382,749	-0.65(-8.53%)
Jan 11, 2005	8.710	8.710	7.560	7.620	13,856,277	-2.77(-26.66%)
Jan 10, 2005	10.58	10.58	10.26	10.39	727,411	+0.00(+0.00%)
Jan 07, 2005	10.59	10.65	10.12	10.39	672,810	-0.04(-0.38%)
Jan 06, 2005	10.13	10.55	10.05	10.43	608,858	+0.32(+3.17%)
Jan 05, 2005	10.30	10.31	10.02	10.11	840,061	-0.13(-1.27%)
Jan 04, 2005	10.34	10.57	10.00	10.24	1,051,225	-0.20(-1.92%)
Jan 03, 2005	10.99	11.04	10.42	10.44	764,682	-0.34(-3.15%)
Dec 31, 2004	10.83	11.05	10.76	10.78	641,000	-0.05(-0.46%)
Dec 30, 2004	10.85	10.97	10.72	10.83	564,900	+0.08(+0.74%)
Dec 29, 2004	10.60	10.85	10.46	10.75	819,200	+0.17(+1.61%)
Dec 28, 2004	10.20	10.58	10.20	10.58	526,100	+0.29(+2.82%)
Dec 27, 2004	10.41	10.48	10.18	10.29	651,000	-0.11(-1.06%)
Dec 23, 2004	10.45	10.50	10.26	10.40	319,500	-0.03(-0.29%)
Dec 22, 2004	10.34	10.50	10.21	10.43	542,500	+0.17(+1.66%)
Dec 21, 2004	10.29	10.36	10.14	10.26	542,200	+0.08(+0.79%)
Dec 20, 2004	10.44	10.68	10.15	10.18	638,300	-0.19(-1.83%)
Dec 17, 2004	10.50	10.50	10.12	10.37	743,800	-0.03(-0.29%)
Dec 16, 2004	10.57	10.70	10.36	10.40	600,900	-0.19(-1.79%)
Dec 15, 2004	10.50	10.72	10.45	10.59	619,800	+0.12(+1.15%)
Dec 14, 2004	10.67	10.75	10.41	10.47	749,900	-0.23(-2.15%)
Dec 13, 2004	10.23	10.70	10.13	10.70	1,826,200	+0.81(+8.19%)
Dec 10, 2004	9.900	10.09	9.860	9.890	596,600	-0.18(-1.79%)
Dec 09, 2004	10.06	10.09	9.770	10.07	729,200	+0.01(+0.10%)
Dec 08, 2004	9.900	10.20	9.800	10.06	841,100	+0.29(+2.97%)
Dec 07, 2004	10.17	10.29	9.700	9.770	1,038,300	-0.48(-4.68%)
Dec 06, 2004	10.29	10.47	10.12	10.25	526,400	-0.08(-0.77%)
Dec 03, 2004	10.40	10.59	10.24	10.33	905,800	+0.05(+0.49%)
Dec 02, 2004	10.35	10.40	10.25	10.28	1,036,000	+0.03(+0.29%)
Dec 01, 2004	9.880	10.31	9.810	10.25	1,307,500	+0.44(+4.49%)
Nov 30, 2004	9.910	10.08	9.670	9.810	819,400	-0.18(-1.80%)
Nov 29, 2004	10.02	10.13	9.930	9.990	853,500	-0.02(-0.20%)
Nov 26, 2004	10.00	10.10	9.920	10.01	382,600	+0.04(+0.40%)
Nov 24, 2004	9.860	10.07	9.850	9.970	809,800	+0.06(+0.61%)
Nov 23, 2004	9.930	10.14	9.840	9.910	1,495,500	-0.14(-1.39%)
Nov 22, 2004	9.990	10.16	9.840	10.05	1,601,900	-0.13(-1.28%)
Nov 19, 2004	10.25	10.48	9.870	10.18	3,699,800	-1.05(-9.35%)
Nov 18, 2004	11.40	11.74	11.14	11.23	1,782,200	-0.14(-1.23%)
Nov 17, 2004	11.70	11.80	11.28	11.37	2,311,500	-0.25(-2.15%)
Nov 16, 2004	11.97	12.00	11.60	11.62	1,825,200	-0.01(-0.09%)
Nov 15, 2004	11.42	11.97	11.30	11.63	1,797,000	+0.37(+3.29%)
Nov 12, 2004	11.33	11.38	11.00	11.26	1,479,700	-0.04(-0.35%)
Nov 11, 2004	11.62	11.72	10.69	11.30	4,133,900	-0.27(-2.33%)
Nov 10, 2004	11.82	12.40	11.51	11.57	4,517,300	-1.41(-10.86%)
Nov 09, 2004	12.89	13.36	12.60	12.98	3,051,300	+0.38(+3.02%)
Nov 08, 2004	12.40	12.75	12.20	12.60	2,120,500	+0.48(+3.96%)
Nov 05, 2004	11.40	12.24	11.32	12.12	2,692,300	+0.83(+7.35%)
Nov 04, 2004	11.31	11.50	11.15	11.29	1,720,400	-0.23(-2.00%)
Nov 03, 2004	11.75	11.79	11.20	11.52	2,671,800	+0.52(+4.73%)
Nov 02, 2004	11.43	11.63	10.83	11.00	3,311,400	-0.05(-0.45%)

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.