Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.973	2.973	2.941	2.959	3,865	+0.12(+4.23%)
Nov 29, 2004	2.839	2.839	2.839	2.839	0	+0.00(+0.00%)
Nov 26, 2004	2.975	2.975	2.836	2.839	4,252	+0.00(+0.14%)
Nov 24, 2004	2.966	2.966	2.809	2.835	13,144	-0.04(-1.26%)
Nov 23, 2004	2.832	2.910	2.832	2.871	25,515	+0.03(+0.91%)
Nov 22, 2004	2.975	2.976	2.845	2.845	21,649	-0.16(-5.42%)
Nov 19, 2004	3.032	3.032	3.008	3.008	9,278	-0.02(-0.77%)
Nov 18, 2004	3.180	3.180	3.032	3.032	11,597	-0.05(-1.67%)
Nov 17, 2004	3.059	3.085	3.059	3.083	9,278	-0.00(-0.04%)
Nov 16, 2004	3.213	3.213	3.083	3.085	10,824	+0.00(+0.04%)
Nov 15, 2004	3.232	3.232	3.083	3.083	25,515	-0.00(-0.12%)
Nov 12, 2004	3.059	3.109	3.039	3.087	9,278	+0.03(+1.05%)
Nov 11, 2004	3.117	3.149	3.047	3.055	11,984	-0.08(-2.68%)
Nov 10, 2004	3.167	3.167	3.110	3.139	7,731	-0.06(-1.78%)
Nov 09, 2004	3.023	3.196	3.023	3.196	23,195	-0.01(-0.36%)
Nov 08, 2004	2.935	3.207	2.935	3.207	23,195	+0.17(+5.53%)
Nov 05, 2004	3.104	3.104	3.038	3.039	13,144	+0.02(+0.64%)
Nov 04, 2004	3.116	3.175	3.020	3.020	33,633	-0.19(-5.92%)
Nov 03, 2004	3.233	3.233	3.182	3.210	32,473	-0.02(-0.68%)
Nov 02, 2004	3.182	3.232	3.174	3.232	25,515	+0.09(+2.84%)
Nov 01, 2004	2.870	3.207	2.870	3.143	46,778	+0.11(+3.58%)
Oct 29, 2004	2.942	3.034	2.942	3.034	3,865	+0.12(+4.22%)
Oct 28, 2004	2.781	3.039	2.781	2.911	27,061	+0.10(+3.73%)
Oct 27, 2004	2.858	2.860	2.695	2.807	20,876	-0.09(-3.13%)
Oct 26, 2004	2.929	3.087	2.897	2.897	3,865	-0.01(-0.27%)
Oct 25, 2004	2.860	2.916	2.839	2.905	6,958	+0.03(+0.94%)
Oct 22, 2004	3.104	3.104	2.878	2.878	13,917	-0.23(-7.25%)
Oct 21, 2004	3.158	3.161	3.070	3.103	11,984	-0.02(-0.58%)
Oct 20, 2004	3.104	3.162	3.104	3.121	12,371	-0.02(-0.58%)
Oct 19, 2004	3.169	3.271	3.138	3.139	10,438	-0.15(-4.44%)
Oct 18, 2004	3.182	3.286	3.136	3.285	132,215	+0.11(+3.50%)
Oct 15, 2004	3.117	3.201	3.117	3.174	10,438	-0.05(-1.56%)
Oct 14, 2004	2.988	3.232	2.975	3.224	58,375	+0.16(+5.06%)
Oct 13, 2004	3.098	3.110	3.069	3.069	5,025	-0.02(-0.50%)
Oct 12, 2004	3.104	3.104	3.019	3.085	11,211	-0.02(-0.58%)
Oct 11, 2004	3.108	3.206	2.916	3.103	52,190	-0.05(-1.56%)
Oct 08, 2004	3.057	3.220	3.055	3.152	92,396	-0.00(-0.12%)
Oct 07, 2004	2.776	3.195	2.763	3.156	155,797	+0.39(+14.07%)
Oct 06, 2004	2.716	2.768	2.716	2.766	9,278	+0.04(+1.52%)
Oct 05, 2004	2.710	2.754	2.700	2.725	51,030	-0.01(-0.38%)
Oct 04, 2004	2.754	2.754	2.588	2.735	30,541	+0.02(+0.71%)
Oct 01, 2004	2.708	2.716	2.658	2.716	16,623	+0.02(+0.72%)
Sep 30, 2004	2.755	2.755	2.664	2.697	11,597	-0.05(-1.74%)
Sep 29, 2004	2.716	2.748	2.588	2.744	27,448	+0.05(+1.97%)
Sep 28, 2004	2.593	2.703	2.519	2.691	71,133	+0.09(+3.53%)
Sep 27, 2004	2.716	2.716	2.519	2.600	94,329	-0.11(-4.15%)
Sep 24, 2004	2.625	2.715	2.600	2.712	32,473	+0.00(+0.00%)
Sep 23, 2004	2.677	2.713	2.666	2.712	20,876	+0.02(+0.82%)
Sep 22, 2004	2.600	2.700	2.587	2.690	55,283	+0.12(+4.63%)
Sep 21, 2004	2.491	2.597	2.491	2.571	15,850	-0.03(-1.09%)
Sep 20, 2004	2.490	2.600	2.490	2.600	49,484	+0.04(+1.67%)
Sep 17, 2004	2.457	2.571	2.399	2.557	69,587	+0.07(+2.81%)
Sep 16, 2004	2.482	2.487	2.478	2.487	20,489	+0.03(+1.05%)
Sep 15, 2004	2.342	2.473	2.342	2.461	251,673	+0.12(+5.14%)
Sep 14, 2004	2.341	2.351	2.323	2.341	10,438	-0.01(-0.54%)
Sep 13, 2004	2.332	2.354	2.332	2.354	8,891	+0.02(+0.99%)
Sep 10, 2004	2.341	2.341	2.253	2.331	34,406	+0.00(+0.17%)
Sep 09, 2004	2.298	2.329	2.296	2.327	5,412	+0.02(+0.67%)
Sep 08, 2004	2.253	2.334	2.253	2.311	4,639	+0.01(+0.61%)
Sep 07, 2004	2.297	2.297	2.297	2.297	0	+0.00(+0.00%)
Sep 03, 2004	2.328	2.328	2.297	2.297	3,092	-0.03(-1.32%)
Sep 02, 2004	2.296	2.328	2.296	2.328	34,793	+0.03(+1.17%)

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.