Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3.397	3.471	3.387	3.441	41,008	+0.05(+1.61%)
Nov 29, 2004	3.303	3.404	3.293	3.387	61,512	+0.07(+2.22%)
Nov 26, 2004	3.303	3.313	3.251	3.313	87,261	-0.00(-0.06%)
Nov 24, 2004	3.257	3.320	3.257	3.316	59,127	+0.06(+1.74%)
Nov 23, 2004	3.219	3.259	3.219	3.259	79,631	+0.02(+0.58%)
Nov 22, 2004	3.156	3.240	3.156	3.240	70,571	+0.08(+2.59%)
Nov 19, 2004	3.146	3.167	3.146	3.158	35,285	+0.02(+0.53%)
Nov 18, 2004	3.093	3.146	3.093	3.142	108,718	+0.05(+1.56%)
Nov 17, 2004	2.999	3.125	2.999	3.093	156,402	+0.04(+1.37%)
Nov 16, 2004	3.066	3.093	3.051	3.051	1,437,664	-0.03(-1.02%)
Nov 15, 2004	3.009	3.083	3.001	3.083	32,901	+0.06(+2.08%)
Nov 12, 2004	3.009	3.020	2.988	3.020	64,849	+0.01(+0.35%)
Nov 11, 2004	2.957	3.020	2.957	3.009	131,607	+0.07(+2.50%)
Nov 10, 2004	2.999	2.999	2.915	2.936	171,661	-0.06(-2.10%)
Nov 09, 2004	2.936	3.018	2.928	2.999	208,377	+0.06(+2.00%)
Nov 08, 2004	2.915	2.963	2.915	2.940	94,413	+0.01(+0.36%)
Nov 05, 2004	2.936	2.957	2.915	2.930	64,373	-0.01(-0.21%)
Nov 04, 2004	2.909	2.957	2.909	2.936	66,757	+0.03(+1.08%)
Nov 03, 2004	2.884	2.944	2.884	2.905	74,386	+0.02(+0.73%)
Nov 02, 2004	2.905	2.940	2.884	2.884	45,776	-0.04(-1.22%)
Nov 01, 2004	2.894	2.923	2.873	2.919	26,702	+0.00(+0.14%)
Oct 29, 2004	2.957	2.959	2.915	2.915	19,550	-0.05(-1.70%)
Oct 28, 2004	2.955	2.997	2.936	2.965	74,386	+0.01(+0.28%)
Oct 27, 2004	3.009	3.049	2.936	2.957	154,495	-0.06(-2.08%)
Oct 26, 2004	2.988	3.020	2.978	3.020	90,599	+0.05(+1.62%)
Oct 25, 2004	3.041	3.041	2.957	2.972	276,565	-0.08(-2.68%)
Oct 22, 2004	3.135	3.146	3.053	3.053	220,775	-0.09(-2.87%)
Oct 21, 2004	3.114	3.146	3.104	3.144	29,087	+0.02(+0.67%)
Oct 20, 2004	3.104	3.135	3.083	3.123	72,479	+0.01(+0.27%)
Oct 19, 2004	3.158	3.183	3.114	3.114	75,340	-0.04(-1.13%)
Oct 18, 2004	3.146	3.165	3.125	3.150	68,664	-0.01(-0.27%)
Oct 15, 2004	3.039	3.158	3.039	3.158	42,438	+0.12(+3.93%)
Oct 14, 2004	3.041	3.060	3.030	3.039	41,008	-0.01(-0.41%)
Oct 13, 2004	3.089	3.114	3.051	3.051	20,027	-0.04(-1.22%)
Oct 12, 2004	3.009	3.089	3.009	3.089	50,067	+0.09(+3.01%)
Oct 11, 2004	3.020	3.047	2.978	2.999	61,512	-0.03(-1.04%)
Oct 08, 2004	3.049	3.068	3.030	3.030	30,994	-0.02(-0.69%)
Oct 07, 2004	3.062	3.089	3.043	3.051	63,419	-0.02(-0.68%)
Oct 06, 2004	2.949	3.072	2.938	3.072	53,882	+0.12(+3.90%)
Oct 05, 2004	2.869	3.009	2.869	2.957	167,846	+0.09(+3.30%)
Oct 04, 2004	2.861	2.881	2.852	2.863	31,948	+0.01(+0.29%)
Oct 01, 2004	2.842	2.873	2.821	2.854	58,174	+0.03(+0.96%)
Sep 30, 2004	2.751	2.848	2.751	2.827	54,836	+0.06(+2.12%)
Sep 29, 2004	2.720	2.772	2.720	2.768	109,672	+0.05(+1.77%)
Sep 28, 2004	2.737	2.747	2.695	2.720	66,757	-0.03(-0.92%)
Sep 27, 2004	2.705	2.747	2.705	2.745	19,073	-0.00(-0.08%)
Sep 24, 2004	2.747	2.760	2.686	2.747	43,392	-0.01(-0.38%)
Sep 23, 2004	2.751	2.764	2.739	2.758	26,702	+0.01(+0.54%)
Sep 22, 2004	2.789	2.791	2.737	2.743	36,239	-0.07(-2.39%)
Sep 21, 2004	2.760	2.810	2.756	2.810	19,550	+0.07(+2.37%)
Sep 20, 2004	2.745	2.747	2.716	2.745	25,272	-0.02(-0.76%)
Sep 17, 2004	2.726	2.787	2.726	2.766	148,773	+0.04(+1.46%)
Sep 16, 2004	2.737	2.768	2.720	2.726	41,008	-0.01(-0.38%)
Sep 15, 2004	2.728	2.737	2.684	2.737	37,670	+0.01(+0.31%)
Sep 14, 2004	2.747	2.770	2.722	2.728	186,443	-0.03(-1.14%)
Sep 13, 2004	2.726	2.785	2.722	2.760	109,195	+0.02(+0.84%)
Sep 10, 2004	2.758	2.787	2.726	2.737	128,269	-0.04(-1.44%)
Sep 09, 2004	2.747	2.785	2.720	2.777	197,410	+0.04(+1.53%)
Sep 08, 2004	2.720	2.785	2.710	2.735	48,160	+0.01(+0.31%)
Sep 07, 2004	2.779	2.779	2.724	2.726	105,381	-0.05(-1.96%)
Sep 03, 2004	2.747	2.781	2.726	2.781	113,010	+0.05(+1.92%)
Sep 02, 2004	2.663	2.768	2.645	2.728	74,863	+0.05(+1.72%)

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.