Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.410	4.410	4.290	4.360	100,413	+0.12(+2.83%)
Jan 28, 2005	4.320	4.330	4.240	4.240	44,274	-0.02(-0.47%)
Jan 27, 2005	4.260	4.360	4.250	4.260	49,686	+0.00(+0.00%)
Jan 26, 2005	4.260	4.270	4.110	4.260	101,910	+0.06(+1.43%)
Jan 25, 2005	4.240	4.240	4.140	4.200	89,272	+0.02(+0.48%)
Jan 24, 2005	4.220	4.270	4.110	4.180	164,235	+0.03(+0.72%)
Jan 21, 2005	4.190	4.190	4.100	4.150	75,828	+0.02(+0.48%)
Jan 20, 2005	4.110	4.180	4.086	4.130	60,643	+0.02(+0.49%)
Jan 19, 2005	4.190	4.290	4.100	4.110	98,926	-0.21(-4.86%)
Jan 18, 2005	4.210	4.320	4.100	4.320	125,210	+0.11(+2.61%)
Jan 14, 2005	4.190	4.230	4.160	4.210	66,569	+0.05(+1.20%)
Jan 13, 2005	4.200	4.250	4.070	4.160	96,478	-0.02(-0.48%)
Jan 12, 2005	4.180	4.230	3.890	4.180	138,205	-0.02(-0.48%)
Jan 11, 2005	4.160	4.230	4.120	4.200	94,122	+0.06(+1.45%)
Jan 10, 2005	4.110	4.260	4.110	4.140	58,122	-0.03(-0.72%)
Jan 07, 2005	4.320	4.320	4.080	4.170	101,225	-0.13(-3.02%)
Jan 06, 2005	4.210	4.300	4.190	4.300	94,045	+0.09(+2.14%)
Jan 05, 2005	4.290	4.380	4.170	4.210	133,583	-0.11(-2.55%)
Jan 04, 2005	4.400	4.550	4.310	4.320	134,483	-0.13(-2.92%)
Jan 03, 2005	4.290	4.600	4.290	4.450	362,751	+0.09(+2.06%)
Dec 31, 2004	4.320	4.500	4.280	4.360	141,400	-0.04(-1.02%)
Dec 30, 2004	4.360	4.430	4.340	4.405	48,200	+0.07(+1.61%)
Dec 29, 2004	4.270	4.430	4.270	4.335	49,000	-0.11(-2.36%)
Dec 28, 2004	4.270	4.440	4.260	4.440	74,600	+0.14(+3.26%)
Dec 27, 2004	4.440	4.440	4.270	4.300	53,700	-0.15(-3.37%)
Dec 23, 2004	4.370	4.450	4.314	4.450	61,500	+0.13(+3.01%)
Dec 22, 2004	4.500	4.500	4.250	4.320	132,800	-0.13(-2.92%)
Dec 21, 2004	4.400	4.500	4.350	4.450	134,400	+0.10(+2.30%)
Dec 20, 2004	4.200	4.440	4.200	4.350	171,000	-0.03(-0.68%)
Dec 17, 2004	4.220	4.420	4.200	4.380	245,700	+0.19(+4.53%)
Dec 16, 2004	4.280	4.380	4.130	4.190	273,800	-0.25(-5.63%)
Dec 15, 2004	4.340	4.440	4.250	4.440	144,000	+0.10(+2.30%)
Dec 14, 2004	4.210	4.350	4.210	4.340	239,200	+0.07(+1.64%)
Dec 13, 2004	4.250	4.280	4.200	4.270	154,300	+0.00(+0.00%)
Dec 10, 2004	4.140	4.280	4.140	4.270	146,700	+0.00(+0.00%)
Dec 09, 2004	4.190	4.280	4.120	4.270	130,500	+0.05(+1.18%)
Dec 08, 2004	4.070	4.220	4.060	4.220	243,800	+0.15(+3.69%)
Dec 07, 2004	4.260	4.260	4.070	4.070	212,300	-0.18(-4.24%)
Dec 06, 2004	4.250	4.280	4.210	4.250	244,500	-0.02(-0.47%)
Dec 03, 2004	4.220	4.300	4.140	4.270	388,800	+0.06(+1.43%)
Dec 02, 2004	4.300	4.350	4.140	4.210	297,300	-0.13(-3.00%)
Dec 01, 2004	4.350	4.380	4.300	4.340	432,100	+0.04(+0.93%)
Nov 30, 2004	4.390	4.390	4.300	4.300	1,377,000	-0.09(-2.05%)
Nov 29, 2004	4.260	4.390	4.260	4.390	184,200	+0.03(+0.69%)
Nov 26, 2004	4.300	4.380	4.300	4.360	91,600	+0.01(+0.23%)
Nov 24, 2004	4.300	4.350	4.280	4.350	117,200	+0.01(+0.23%)
Nov 23, 2004	4.350	4.370	4.240	4.340	149,500	-0.02(-0.46%)
Nov 22, 2004	4.250	4.360	4.230	4.360	164,000	+0.12(+2.83%)
Nov 19, 2004	4.250	4.330	4.200	4.240	272,400	-0.01(-0.24%)
Nov 18, 2004	4.300	4.320	4.250	4.250	129,900	-0.01(-0.23%)
Nov 17, 2004	4.370	4.416	4.260	4.260	180,500	-0.02(-0.47%)
Nov 16, 2004	4.350	4.410	4.270	4.280	120,500	-0.07(-1.61%)
Nov 15, 2004	4.340	4.410	4.300	4.350	60,200	-0.06(-1.36%)
Nov 12, 2004	4.300	4.410	4.300	4.410	83,600	+0.01(+0.23%)
Nov 11, 2004	4.250	4.400	4.250	4.400	140,300	+0.14(+3.29%)
Nov 10, 2004	4.330	4.390	4.250	4.260	127,800	-0.14(-3.18%)
Nov 09, 2004	4.330	4.400	4.260	4.400	83,300	+0.08(+1.85%)
Nov 08, 2004	4.350	4.420	4.320	4.320	107,000	-0.02(-0.46%)
Nov 05, 2004	4.450	4.450	4.330	4.340	106,700	-0.10(-2.25%)
Nov 04, 2004	4.400	4.480	4.330	4.440	143,800	-0.01(-0.22%)
Nov 03, 2004	4.490	4.490	4.350	4.450	131,100	+0.12(+2.77%)
Nov 02, 2004	4.320	4.400	4.310	4.330	73,000	-0.09(-2.04%)

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.