Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.750	4.927	4.750	4.883	575,100	+0.13(+2.81%)
Jan 28, 2005	4.733	4.757	4.660	4.750	760,500	+0.02(+0.42%)
Jan 27, 2005	4.610	4.767	4.610	4.730	447,900	+0.15(+3.20%)
Jan 26, 2005	4.600	4.600	4.513	4.583	334,200	-0.03(-0.72%)
Jan 25, 2005	4.593	4.633	4.557	4.617	453,900	+0.03(+0.58%)
Jan 24, 2005	4.650	4.740	4.580	4.590	719,700	-0.05(-1.15%)
Jan 21, 2005	4.667	4.710	4.627	4.643	924,000	-0.05(-1.00%)
Jan 20, 2005	4.383	4.727	4.363	4.690	1,954,800	+0.34(+7.73%)
Jan 19, 2005	4.433	4.473	4.343	4.353	338,100	-0.11(-2.54%)
Jan 18, 2005	4.457	4.527	4.397	4.467	298,500	+0.02(+0.37%)
Jan 14, 2005	4.357	4.450	4.357	4.450	272,400	+0.10(+2.22%)
Jan 13, 2005	4.340	4.443	4.333	4.353	410,100	+0.01(+0.31%)
Jan 12, 2005	4.333	4.380	4.333	4.340	937,200	+0.01(+0.15%)
Jan 11, 2005	4.300	4.350	4.287	4.333	441,600	+0.03(+0.78%)
Jan 10, 2005	4.333	4.363	4.293	4.300	1,250,700	-0.03(-0.77%)
Jan 07, 2005	4.323	4.353	4.317	4.333	472,500	+0.01(+0.23%)
Jan 06, 2005	4.290	4.333	4.290	4.323	602,700	+0.04(+0.93%)
Jan 05, 2005	4.277	4.323	4.270	4.283	557,700	+0.00(+0.00%)
Jan 04, 2005	4.267	4.323	4.267	4.283	822,900	+0.02(+0.39%)
Jan 03, 2005	4.333	4.387	4.267	4.267	573,900	-0.05(-1.23%)
Dec 31, 2004	4.273	4.387	4.247	4.320	289,800	+0.04(+1.01%)
Dec 30, 2004	4.283	4.283	4.253	4.277	243,300	-0.03(-0.62%)
Dec 29, 2004	4.217	4.313	4.217	4.303	399,000	+0.06(+1.49%)
Dec 28, 2004	4.250	4.267	4.183	4.240	174,000	-0.01(-0.31%)
Dec 27, 2004	4.260	4.277	4.247	4.253	243,600	-0.00(-0.08%)
Dec 23, 2004	4.217	4.267	4.213	4.257	371,700	+0.01(+0.16%)
Dec 22, 2004	4.217	4.250	4.187	4.250	464,700	+0.02(+0.55%)
Dec 21, 2004	4.183	4.283	4.183	4.227	648,000	+0.02(+0.40%)
Dec 20, 2004	4.200	4.217	4.167	4.210	482,400	+0.01(+0.32%)
Dec 17, 2004	4.190	4.213	4.170	4.197	1,167,300	+0.04(+0.96%)
Dec 16, 2004	4.133	4.183	4.100	4.157	837,600	-0.01(-0.16%)
Dec 15, 2004	4.000	4.197	3.983	4.163	1,869,000	+0.15(+3.82%)
Dec 14, 2004	3.933	4.013	3.900	4.010	632,700	+0.06(+1.52%)
Dec 13, 2004	3.950	3.980	3.920	3.950	395,400	+0.00(+0.00%)
Dec 10, 2004	3.883	3.990	3.867	3.950	381,000	+0.05(+1.28%)
Dec 09, 2004	3.840	3.947	3.837	3.900	539,400	+0.06(+1.65%)
Dec 08, 2004	3.883	3.960	3.830	3.837	1,436,400	-0.01(-0.35%)
Dec 07, 2004	3.900	3.933	3.847	3.850	543,600	-0.05(-1.28%)
Dec 06, 2004	3.920	3.947	3.890	3.900	651,300	-0.02(-0.43%)
Dec 03, 2004	3.937	3.977	3.910	3.917	498,600	-0.04(-0.93%)
Dec 02, 2004	3.900	3.967	3.900	3.953	723,300	+0.05(+1.37%)
Dec 01, 2004	3.883	3.957	3.867	3.900	578,400	+0.03(+0.78%)
Nov 30, 2004	3.887	3.940	3.833	3.870	821,700	+0.00(+0.00%)
Nov 29, 2004	3.860	3.960	3.860	3.870	435,900	+0.01(+0.26%)
Nov 26, 2004	3.850	3.903	3.850	3.860	173,400	+0.04(+0.96%)
Nov 24, 2004	3.833	3.907	3.817	3.823	669,600	-0.01(-0.26%)
Nov 23, 2004	3.873	3.917	3.830	3.833	720,000	-0.04(-1.03%)
Nov 22, 2004	3.917	3.980	3.873	3.873	729,300	-0.05(-1.19%)
Nov 19, 2004	3.950	3.950	3.893	3.920	633,300	-0.01(-0.34%)
Nov 18, 2004	3.993	3.993	3.903	3.933	700,200	-0.03(-0.67%)
Nov 17, 2004	4.000	4.033	3.917	3.960	710,700	-0.01(-0.34%)
Nov 16, 2004	3.873	4.023	3.867	3.973	707,100	+0.10(+2.67%)
Nov 15, 2004	3.917	3.950	3.840	3.870	640,500	-0.04(-0.94%)
Nov 12, 2004	3.683	3.953	3.683	3.907	658,500	+0.21(+5.59%)
Nov 11, 2004	3.767	3.803	3.670	3.700	1,044,300	-0.05(-1.33%)
Nov 10, 2004	3.700	3.773	3.670	3.750	1,011,300	+0.04(+0.99%)
Nov 09, 2004	3.617	3.737	3.617	3.713	667,200	+0.04(+1.18%)
Nov 08, 2004	3.800	3.807	3.663	3.670	722,100	-0.11(-3.00%)
Nov 05, 2004	3.670	3.830	3.607	3.783	1,014,600	+0.11(+2.99%)
Nov 04, 2004	3.667	3.730	3.600	3.673	1,398,000	+0.01(+0.18%)
Nov 03, 2004	3.703	3.773	3.637	3.667	1,823,100	-0.02(-0.63%)
Nov 02, 2004	3.700	3.750	3.690	3.690	1,446,300	-0.01(-0.27%)

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.