Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.232	2.372	2.223	2.333	10,814,182	+0.13(+6.06%)
Nov 29, 2004	2.146	2.210	2.129	2.200	9,988,922	+0.03(+1.54%)
Nov 26, 2004	2.154	2.186	2.128	2.167	5,365,750	+0.05(+2.42%)
Nov 24, 2004	2.049	2.128	2.038	2.115	7,902,371	+0.05(+2.29%)
Nov 23, 2004	2.077	2.077	2.045	2.068	3,875,914	-0.04(-2.12%)
Nov 22, 2004	2.061	2.159	2.040	2.113	3,217,578	+0.05(+2.55%)
Nov 19, 2004	2.101	2.108	2.029	2.060	1,839,284	-0.01(-0.56%)
Nov 18, 2004	2.147	2.147	2.061	2.072	1,670,020	-0.05(-2.36%)
Nov 17, 2004	2.147	2.147	2.109	2.122	2,336,936	+0.08(+4.02%)
Nov 16, 2004	2.061	2.072	2.029	2.040	1,329,932	-0.07(-3.17%)
Nov 15, 2004	2.141	2.153	2.079	2.106	1,560,817	+0.03(+1.36%)
Nov 12, 2004	2.038	2.096	2.014	2.078	3,719,130	+0.07(+3.51%)
Nov 11, 2004	2.006	2.010	1.982	2.008	1,132,587	-0.00(-0.13%)
Nov 10, 2004	2.013	2.035	1.997	2.010	1,717,601	+0.02(+1.10%)
Nov 09, 2004	1.931	1.996	1.931	1.988	2,567,822	+0.03(+1.64%)
Nov 08, 2004	1.983	1.983	1.929	1.956	2,206,673	-0.05(-2.68%)
Nov 05, 2004	2.019	2.032	1.991	2.010	2,673,124	-0.01(-0.70%)
Nov 04, 2004	2.004	2.042	1.994	2.024	2,618,523	+0.02(+0.89%)
Nov 03, 2004	2.035	2.044	2.004	2.006	5,480,413	+0.09(+4.68%)
Nov 02, 2004	1.946	1.974	1.917	1.917	2,305,736	-0.01(-0.66%)
Nov 01, 2004	1.905	1.935	1.888	1.929	1,991,388	+0.04(+1.96%)
Oct 29, 2004	1.859	1.904	1.859	1.892	2,184,833	+0.03(+1.44%)
Oct 28, 2004	1.885	1.885	1.832	1.865	2,882,949	-0.06(-3.32%)
Oct 27, 2004	1.859	1.931	1.855	1.929	8,357,902	+0.07(+3.79%)
Oct 26, 2004	1.838	1.877	1.804	1.859	2,638,024	+0.06(+3.28%)
Oct 25, 2004	1.844	1.846	1.777	1.800	3,578,726	-0.02(-1.06%)
Oct 22, 2004	1.859	1.874	1.758	1.819	3,753,451	-0.00(-0.07%)
Oct 21, 2004	1.846	1.858	1.781	1.820	6,176,189	+0.00(+0.14%)
Oct 20, 2004	1.808	1.845	1.795	1.818	5,962,464	-0.02(-0.98%)
Oct 19, 2004	1.950	1.955	1.827	1.836	5,576,355	-0.13(-6.47%)
Oct 18, 2004	1.987	1.996	1.941	1.963	2,111,511	-0.03(-1.29%)
Oct 15, 2004	1.961	2.047	1.961	1.988	3,075,614	+0.02(+0.84%)
Oct 14, 2004	2.000	2.017	1.923	1.972	4,518,649	-0.08(-3.69%)
Oct 13, 2004	2.083	2.091	2.003	2.047	5,298,668	-0.02(-1.11%)
Oct 12, 2004	2.103	2.122	2.064	2.070	1,108,406	-0.05(-2.42%)
Oct 11, 2004	2.109	2.165	2.070	2.122	2,577,182	+0.01(+0.67%)
Oct 08, 2004	2.136	2.154	2.108	2.108	2,357,997	-0.04(-1.91%)
Oct 07, 2004	2.179	2.186	2.135	2.149	2,236,314	-0.04(-2.05%)
Oct 06, 2004	2.218	2.229	2.155	2.194	2,865,789	-0.02(-1.10%)
Oct 05, 2004	2.223	2.265	2.200	2.218	3,000,732	-0.01(-0.23%)
Oct 04, 2004	2.126	2.231	2.123	2.223	3,620,067	+0.11(+4.96%)
Oct 01, 2004	2.096	2.120	2.096	2.118	3,035,053	+0.02(+1.04%)
Sep 30, 2004	2.122	2.122	2.076	2.096	2,371,257	+0.01(+0.31%)
Sep 29, 2004	2.122	2.129	2.059	2.090	2,180,152	+0.01(+0.31%)
Sep 28, 2004	1.936	2.083	1.926	2.083	4,742,515	+0.11(+5.59%)
Sep 27, 2004	1.982	1.987	1.955	1.973	4,095,879	-0.05(-2.59%)
Sep 24, 2004	2.038	2.058	2.013	2.026	2,948,471	-0.02(-0.82%)
Sep 23, 2004	2.096	2.103	2.038	2.042	2,332,256	-0.04(-1.85%)
Sep 22, 2004	2.145	2.145	2.067	2.081	2,297,935	-0.04(-2.11%)
Sep 21, 2004	2.153	2.169	2.103	2.126	2,356,437	-0.03(-1.19%)
Sep 20, 2004	2.192	2.205	2.146	2.151	2,138,031	+0.03(+1.51%)
Sep 17, 2004	2.103	2.147	2.102	2.119	3,471,084	+0.06(+2.67%)
Sep 16, 2004	2.028	2.077	2.020	2.064	2,370,477	+0.07(+3.27%)
Sep 15, 2004	2.013	2.038	1.995	1.999	3,772,951	-0.00(-0.06%)
Sep 14, 2004	1.970	2.000	1.937	2.000	3,447,683	+0.03(+1.63%)
Sep 13, 2004	2.000	2.046	1.955	1.968	4,221,462	-0.04(-2.23%)
Sep 10, 2004	1.994	2.036	1.992	2.013	7,575,543	-0.01(-0.63%)
Sep 09, 2004	2.100	2.100	1.994	2.026	4,168,421	-0.07(-3.54%)
Sep 08, 2004	2.128	2.144	2.083	2.100	2,038,969	-0.01(-0.43%)
Sep 07, 2004	2.077	2.128	2.069	2.109	1,105,286	+0.03(+1.54%)
Sep 03, 2004	2.105	2.118	2.065	2.077	1,834,604	-0.03(-1.22%)
Sep 02, 2004	2.032	2.103	2.032	2.103	2,608,383	+0.03(+1.49%)

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.