Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.910	2.931	2.905	2.909	1,383,330	-0.01(-0.26%)
Dec 30, 2004	2.906	2.936	2.902	2.917	2,364,746	+0.02(+0.68%)
Dec 29, 2004	2.859	2.908	2.859	2.897	3,579,834	+0.07(+2.51%)
Dec 28, 2004	2.830	2.837	2.812	2.826	953,376	-0.00(-0.03%)
Dec 27, 2004	2.834	2.864	2.818	2.827	691,665	-0.00(-0.03%)
Dec 23, 2004	2.760	2.828	2.758	2.828	1,831,977	+0.07(+2.64%)
Dec 22, 2004	2.765	2.765	2.745	2.755	1,046,844	-0.01(-0.34%)
Dec 21, 2004	2.795	2.795	2.755	2.765	2,028,261	-0.02(-0.89%)
Dec 20, 2004	2.773	2.789	2.764	2.789	2,018,914	+0.02(+0.80%)
Dec 17, 2004	2.762	2.797	2.760	2.767	2,514,296	-0.00(-0.15%)
Dec 16, 2004	2.785	2.785	2.741	2.771	4,757,534	-0.01(-0.37%)
Dec 15, 2004	2.812	2.824	2.773	2.782	3,981,747	-0.01(-0.34%)
Dec 14, 2004	2.782	2.839	2.780	2.791	2,822,741	+0.01(+0.43%)
Dec 13, 2004	2.741	2.789	2.739	2.779	6,262,373	+0.04(+1.44%)
Dec 10, 2004	2.769	2.769	2.740	2.740	3,355,510	-0.04(-1.51%)
Dec 09, 2004	2.790	2.791	2.765	2.782	1,794,590	-0.01(-0.31%)
Dec 08, 2004	2.765	2.802	2.760	2.790	1,495,492	-0.03(-0.91%)
Dec 07, 2004	2.846	2.846	2.811	2.816	1,888,058	-0.05(-1.79%)
Dec 06, 2004	2.810	2.891	2.790	2.867	6,084,783	+0.06(+2.13%)
Dec 03, 2004	2.824	2.828	2.771	2.807	18,235,656	+0.01(+0.49%)
Dec 02, 2004	2.944	2.948	2.786	2.794	19,404,010	+0.08(+3.03%)
Dec 01, 2004	2.671	2.724	2.671	2.712	2,392,787	+0.04(+1.67%)
Nov 30, 2004	2.656	2.675	2.656	2.667	3,467,672	+0.01(+0.39%)
Nov 29, 2004	2.641	2.666	2.641	2.657	1,439,411	+0.02(+0.68%)
Nov 26, 2004	2.608	2.639	2.607	2.639	243,017	+0.04(+1.55%)
Nov 24, 2004	2.593	2.611	2.589	2.599	7,225,096	+0.01(+0.40%)
Nov 23, 2004	2.587	2.589	2.575	2.588	1,710,469	+0.00(+0.13%)
Nov 22, 2004	2.595	2.606	2.583	2.585	2,804,047	-0.00(-0.07%)
Nov 19, 2004	2.589	2.609	2.585	2.587	392,566	+0.01(+0.20%)
Nov 18, 2004	2.593	2.593	2.560	2.581	5,935,234	-0.01(-0.49%)
Nov 17, 2004	2.608	2.619	2.590	2.594	2,645,151	-0.01(-0.30%)
Nov 16, 2004	2.604	2.623	2.591	2.602	3,355,510	-0.00(-0.07%)
Nov 15, 2004	2.588	2.618	2.572	2.604	2,888,169	+0.00(+0.13%)
Nov 12, 2004	2.580	2.611	2.576	2.600	1,972,180	+0.01(+0.46%)
Nov 11, 2004	2.610	2.610	2.581	2.588	813,173	-0.02(-0.69%)
Nov 10, 2004	2.588	2.611	2.571	2.606	1,822,631	+0.02(+0.66%)
Nov 09, 2004	2.600	2.600	2.573	2.589	5,664,176	-0.01(-0.23%)
Nov 08, 2004	2.568	2.611	2.568	2.595	2,794,700	+0.03(+1.27%)
Nov 05, 2004	2.529	2.570	2.529	2.563	4,000,441	+0.04(+1.70%)
Nov 04, 2004	2.495	2.527	2.492	2.520	2,841,435	+0.03(+1.10%)
Nov 03, 2004	2.467	2.499	2.467	2.492	9,141,195	+0.04(+1.46%)
Nov 02, 2004	2.466	2.483	2.435	2.456	3,121,839	-0.02(-0.66%)
Nov 01, 2004	2.459	2.473	2.452	2.473	1,766,550	+0.02(+0.70%)
Oct 29, 2004	2.499	2.529	2.456	2.456	10,029,144	-0.06(-2.38%)
Oct 28, 2004	2.499	2.528	2.499	2.516	747,746	+0.00(+0.00%)
Oct 27, 2004	2.526	2.528	2.504	2.516	1,504,838	+0.01(+0.31%)
Oct 26, 2004	2.518	2.518	2.504	2.508	1,299,208	-0.01(-0.37%)
Oct 25, 2004	2.482	2.524	2.482	2.517	1,542,226	+0.04(+1.45%)
Oct 22, 2004	2.480	2.490	2.471	2.481	542,115	+0.01(+0.35%)
Oct 21, 2004	2.482	2.482	2.463	2.473	897,295	-0.00(-0.14%)
Oct 20, 2004	2.465	2.479	2.457	2.476	2,205,850	+0.02(+0.94%)
Oct 19, 2004	2.468	2.468	2.448	2.453	747,746	-0.01(-0.49%)
Oct 18, 2004	2.456	2.478	2.456	2.465	1,261,821	+0.00(+0.17%)
Oct 15, 2004	2.480	2.480	2.452	2.461	411,260	+0.00(+0.17%)
Oct 14, 2004	2.491	2.491	2.456	2.456	1,551,573	-0.03(-1.03%)
Oct 13, 2004	2.474	2.482	2.439	2.482	2,673,192	+0.01(+0.52%)
Oct 12, 2004	2.495	2.495	2.469	2.469	4,290,193	-0.04(-1.50%)
Oct 11, 2004	2.504	2.509	2.492	2.507	1,261,821	+0.02(+0.97%)
Oct 08, 2004	2.460	2.512	2.460	2.483	2,103,035	+0.04(+1.72%)
Oct 07, 2004	2.413	2.447	2.413	2.441	2,018,914	+0.03(+1.31%)
Oct 06, 2004	2.407	2.415	2.405	2.409	3,720,036	+0.00(+0.00%)
Oct 05, 2004	2.382	2.418	2.382	2.409	2,551,683	+0.03(+1.26%)
Oct 04, 2004	2.391	2.391	2.367	2.379	4,336,927	-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.