Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.550	2.556	2.468	2.520	550,313	+0.01(+0.53%)
Nov 29, 2005	2.537	2.544	2.495	2.507	169,792	-0.00(-0.15%)
Nov 28, 2005	2.590	2.590	2.487	2.511	194,355	-0.05(-2.02%)
Nov 25, 2005	2.614	2.614	2.551	2.563	129,697	-0.04(-1.63%)
Nov 23, 2005	2.584	2.632	2.573	2.605	408,973	+0.03(+1.36%)
Nov 22, 2005	2.543	2.570	2.510	2.570	273,677	+0.02(+0.93%)
Nov 21, 2005	2.489	2.569	2.486	2.547	267,394	+0.03(+1.12%)
Nov 18, 2005	2.577	2.577	2.494	2.518	272,802	-0.02(-0.67%)
Nov 17, 2005	2.492	2.563	2.492	2.535	126,972	+0.06(+2.29%)
Nov 16, 2005	2.539	2.546	2.464	2.479	253,548	-0.05(-1.91%)
Nov 15, 2005	2.580	2.582	2.490	2.527	251,762	-0.04(-1.40%)
Nov 14, 2005	2.623	2.623	2.544	2.563	286,202	-0.04(-1.42%)
Nov 11, 2005	2.573	2.615	2.566	2.600	153,412	+0.05(+1.77%)
Nov 10, 2005	2.531	2.566	2.498	2.554	329,461	+0.03(+1.12%)
Nov 09, 2005	2.420	2.526	2.410	2.526	688,504	+0.13(+5.23%)
Nov 08, 2005	2.432	2.432	2.351	2.400	509,985	-0.05(-1.85%)
Nov 07, 2005	2.497	2.517	2.432	2.446	403,191	-0.03(-1.30%)
Nov 04, 2005	2.467	2.504	2.442	2.478	236,448	-0.01(-0.27%)
Nov 03, 2005	2.468	2.519	2.452	2.484	1,023,853	+0.03(+1.31%)
Nov 02, 2005	2.405	2.488	2.405	2.452	530,086	+0.02(+0.66%)
Nov 01, 2005	2.475	2.515	2.375	2.436	889,962	-0.07(-2.90%)
Oct 31, 2005	2.509	2.583	2.501	2.509	508,650	+0.01(+0.49%)
Oct 28, 2005	2.424	2.503	2.424	2.497	241,518	+0.09(+3.69%)
Oct 27, 2005	2.418	2.418	2.374	2.408	239,068	+0.00(+0.00%)
Oct 26, 2005	2.477	2.479	2.384	2.408	442,630	-0.06(-2.30%)
Oct 25, 2005	2.484	2.517	2.436	2.464	738,300	-0.01(-0.38%)
Oct 24, 2005	2.301	2.483	2.299	2.474	728,035	+0.18(+8.04%)
Oct 21, 2005	2.257	2.299	2.253	2.290	618,763	+0.10(+4.57%)
Oct 20, 2005	2.257	2.257	2.172	2.190	251,423	-0.07(-2.97%)
Oct 19, 2005	2.181	2.268	2.153	2.257	568,755	+0.06(+2.88%)
Oct 18, 2005	2.175	2.242	2.118	2.193	362,827	+0.03(+1.49%)
Oct 17, 2005	2.172	2.229	2.134	2.161	511,573	-0.10(-4.47%)
Oct 14, 2005	2.270	2.291	2.226	2.262	468,661	+0.02(+0.88%)
Oct 13, 2005	2.266	2.274	2.136	2.243	574,594	-0.01(-0.59%)
Oct 12, 2005	2.264	2.291	2.247	2.256	533,940	-0.02(-0.79%)
Oct 11, 2005	2.288	2.293	2.259	2.274	438,867	+0.00(+0.08%)
Oct 10, 2005	2.290	2.304	2.251	2.272	262,790	-0.00(-0.17%)
Oct 07, 2005	2.310	2.310	2.263	2.276	201,302	-0.01(-0.37%)
Oct 06, 2005	2.302	2.369	2.275	2.284	288,603	-0.02(-0.82%)
Oct 05, 2005	2.384	2.398	2.303	2.303	359,919	-0.08(-3.41%)
Oct 04, 2005	2.364	2.428	2.364	2.384	195,202	+0.02(+1.00%)
Oct 03, 2005	2.397	2.403	2.357	2.361	218,988	-0.03(-1.19%)
Sep 30, 2005	2.346	2.389	2.346	2.389	199,276	+0.04(+1.65%)
Sep 29, 2005	2.295	2.351	2.278	2.350	376,913	+0.07(+2.85%)
Sep 28, 2005	2.273	2.304	2.266	2.285	291,794	+0.01(+0.37%)
Sep 27, 2005	2.328	2.328	2.227	2.277	362,100	-0.05(-2.11%)
Sep 26, 2005	2.271	2.339	2.271	2.326	150,165	+0.07(+3.01%)
Sep 23, 2005	2.258	2.259	2.179	2.258	230,045	+0.04(+1.70%)
Sep 22, 2005	2.220	2.247	2.192	2.220	177,502	+0.00(+0.04%)
Sep 21, 2005	2.253	2.276	2.219	2.219	299,821	-0.06(-2.65%)
Sep 20, 2005	2.296	2.297	2.228	2.279	315,001	+0.00(+0.08%)
Sep 19, 2005	2.261	2.293	2.228	2.278	245,267	+0.01(+0.42%)
Sep 16, 2005	2.271	2.278	2.179	2.268	454,322	+0.01(+0.38%)
Sep 15, 2005	2.279	2.297	2.209	2.260	104,605	-0.02(-0.83%)
Sep 14, 2005	2.194	2.289	2.194	2.278	287,353	+0.08(+3.79%)
Sep 13, 2005	2.262	2.262	2.192	2.195	356,904	-0.08(-3.57%)
Sep 12, 2005	2.256	2.294	2.244	2.277	315,524	+0.02(+0.75%)
Sep 09, 2005	2.265	2.278	2.232	2.260	263,037	-0.02(-0.99%)
Sep 08, 2005	2.350	2.361	2.282	2.282	101,788	-0.08(-3.51%)
Sep 07, 2005	2.310	2.365	2.295	2.365	182,458	+0.05(+2.00%)
Sep 06, 2005	2.361	2.361	2.288	2.319	323,438	-0.04(-1.60%)
Sep 02, 2005	2.364	2.365	2.343	2.357	114,771	-0.00(-0.08%)
Sep 01, 2005	2.323	2.376	2.276	2.359	440,554	+0.04(+1.54%)
Aug 31, 2005	2.299	2.323	2.223	2.323	294,936	+0.03(+1.11%)
Aug 30, 2005	2.294	2.313	2.230	2.297	424,202	+0.00(+0.16%)
Aug 29, 2005	2.229	2.301	2.219	2.294	309,854	+0.05(+2.32%)
Aug 26, 2005	2.278	2.287	2.221	2.242	329,333	-0.04(-1.82%)
Aug 25, 2005	2.280	2.318	2.252	2.283	235,954	+0.01(+0.25%)
Aug 24, 2005	2.304	2.328	2.255	2.278	254,028	-0.05(-1.95%)
Aug 23, 2005	2.378	2.413	2.309	2.323	410,534	-0.05(-1.99%)
Aug 22, 2005	2.403	2.417	2.367	2.370	335,525	-0.03(-1.41%)
Aug 19, 2005	2.367	2.406	2.348	2.404	519,396	+0.06(+2.54%)
Aug 18, 2005	2.324	2.378	2.293	2.345	486,961	+0.02(+0.85%)
Aug 17, 2005	2.197	2.327	2.186	2.325	292,006	+0.11(+4.94%)
Aug 16, 2005	2.292	2.292	2.209	2.215	115,202	-0.08(-3.62%)
Aug 15, 2005	2.281	2.310	2.234	2.298	565,712	+0.01(+0.45%)
Aug 12, 2005	2.337	2.337	2.196	2.288	288,327	-0.00(-0.04%)
Aug 11, 2005	2.228	2.318	2.228	2.289	94,890	+0.05(+2.06%)
Aug 10, 2005	2.269	2.320	2.214	2.243	148,068	-0.02(-0.71%)
Aug 09, 2005	2.323	2.336	2.205	2.259	364,663	-0.06(-2.45%)
Aug 08, 2005	2.292	2.337	2.284	2.315	206,986	+0.03(+1.53%)
Aug 05, 2005	2.336	2.361	2.274	2.280	170,152	-0.06(-2.62%)
Aug 04, 2005	2.421	2.421	2.325	2.342	316,187	-0.07(-2.71%)
Aug 03, 2005	2.366	2.419	2.363	2.407	308,463	+0.04(+1.80%)
Aug 02, 2005	2.386	2.399	2.338	2.364	334,890	-0.04(-1.65%)
Aug 01, 2005	2.368	2.408	2.364	2.404	185,868	+0.04(+1.78%)
Jul 29, 2005	2.394	2.408	2.316	2.362	321,913	-0.03(-1.32%)
Jul 28, 2005	2.341	2.408	2.341	2.394	316,590	+0.05(+2.26%)
Jul 27, 2005	2.334	2.351	2.266	2.341	137,675	+0.01(+0.28%)
Jul 26, 2005	2.313	2.363	2.256	2.334	363,357	+0.01(+0.41%)
Jul 25, 2005	2.420	2.431	2.295	2.325	397,592	-0.08(-3.22%)
Jul 22, 2005	2.313	2.416	2.289	2.402	948,979	+0.11(+4.99%)
Jul 21, 2005	2.172	2.326	2.172	2.288	861,474	+0.11(+5.26%)
Jul 20, 2005	2.085	2.210	2.085	2.174	364,981	+0.08(+3.69%)
Jul 19, 2005	2.114	2.126	2.061	2.096	366,393	-0.00(-0.18%)
Jul 18, 2005	2.135	2.140	2.084	2.100	155,594	-0.04(-1.81%)
Jul 15, 2005	2.126	2.170	2.080	2.139	247,886	-0.02(-0.74%)
Jul 14, 2005	2.187	2.193	2.123	2.155	360,137	+0.00(+0.00%)
Jul 13, 2005	2.119	2.164	2.093	2.155	253,972	+0.04(+1.69%)
Jul 12, 2005	2.190	2.194	2.103	2.119	402,026	-0.07(-3.40%)
Jul 11, 2005	2.117	2.196	2.109	2.193	700,845	+0.10(+4.55%)
Jul 08, 2005	2.035	2.120	2.026	2.098	471,245	+0.08(+4.03%)
Jul 07, 2005	2.025	2.044	1.985	2.017	199,488	-0.01(-0.28%)
Jul 06, 2005	2.029	2.041	2.011	2.023	227,425	-0.00(-0.09%)
Jul 05, 2005	1.987	2.029	1.983	2.024	371,370	+0.02(+1.13%)
Jul 01, 2005	1.990	2.007	1.972	2.002	315,594	+0.02(+1.00%)
Jun 30, 2005	2.019	2.019	1.973	1.982	187,012	-0.04(-1.82%)
Jun 29, 2005	1.979	2.019	1.973	2.019	218,134	+0.04(+2.05%)
Jun 28, 2005	1.958	1.980	1.943	1.978	1,250,185	+0.02(+1.26%)
Jun 27, 2005	1.969	1.971	1.909	1.954	237,691	-0.02(-0.91%)
Jun 24, 2005	1.895	1.992	1.895	1.972	1,391,694	+0.08(+4.14%)
Jun 23, 2005	1.929	1.929	1.859	1.893	858,177	-0.03(-1.76%)
Jun 22, 2005	1.927	1.928	1.892	1.927	106,815	+0.02(+1.09%)
Jun 21, 2005	1.888	1.954	1.888	1.906	203,583	+0.01(+0.45%)
Jun 20, 2005	1.956	1.956	1.888	1.898	262,614	-0.06(-3.09%)
Jun 17, 2005	1.925	1.961	1.925	1.958	664,012	+0.01(+0.68%)
Jun 16, 2005	1.932	1.946	1.932	1.945	244,539	+0.01(+0.73%)
Jun 15, 2005	1.908	1.934	1.891	1.931	368,377	+0.01(+0.34%)
Jun 14, 2005	1.913	1.927	1.901	1.924	243,269	+0.00(+0.05%)
Jun 13, 2005	1.907	1.924	1.879	1.923	404,787	+0.01(+0.59%)
Jun 10, 2005	1.930	1.930	1.837	1.912	259,479	-0.01(-0.64%)
Jun 09, 2005	1.946	1.952	1.911	1.924	171,811	-0.01(-0.29%)
Jun 08, 2005	1.883	1.945	1.881	1.930	420,298	+0.03(+1.82%)
Jun 07, 2005	1.904	1.918	1.881	1.896	292,909	-0.00(-0.17%)
Jun 06, 2005	1.875	1.914	1.870	1.899	372,076	+0.00(+0.10%)
Jun 03, 2005	1.919	1.922	1.871	1.897	309,360	-0.03(-1.52%)
Jun 02, 2005	1.867	1.926	1.866	1.926	298,000	+0.04(+2.26%)
Jun 01, 2005	1.852	1.884	1.852	1.884	134,060	+0.03(+1.73%)
May 31, 2005	1.838	1.867	1.838	1.852	332,948	-0.00(-0.25%)
May 27, 2005	1.819	1.862	1.819	1.856	501,124	+0.03(+1.66%)
May 26, 2005	1.798	1.838	1.798	1.826	172,510	+0.03(+1.66%)
May 25, 2005	1.769	1.834	1.769	1.796	599,015	+0.00(+0.08%)
May 24, 2005	1.805	1.816	1.749	1.795	720,148	-0.02(-0.89%)
May 23, 2005	1.824	1.850	1.811	1.811	209,873	+0.02(+0.84%)
May 20, 2005	1.741	1.816	1.741	1.796	588,827	+0.03(+1.44%)
May 19, 2005	1.694	1.776	1.694	1.770	698,459	+0.08(+4.98%)
May 18, 2005	1.684	1.701	1.611	1.686	1,852,618	+0.02(+0.90%)
May 17, 2005	1.676	1.689	1.627	1.671	841,818	+0.00(+0.11%)
May 16, 2005	1.669	1.694	1.650	1.669	894,989	+0.01(+0.63%)
May 13, 2005	1.735	1.759	1.624	1.659	972,179	-0.08(-4.36%)
May 12, 2005	1.751	1.770	1.709	1.735	392,530	-0.03(-1.76%)
May 11, 2005	1.768	1.770	1.738	1.766	243,523	+0.00(+0.16%)
May 10, 2005	1.762	1.774	1.740	1.763	298,212	-0.01(-0.74%)
May 09, 2005	1.776	1.788	1.753	1.776	375,762	+0.00(+0.21%)
May 06, 2005	1.770	1.815	1.767	1.772	1,115,178	+0.00(+0.27%)
May 05, 2005	1.770	1.789	1.755	1.768	490,498	+0.00(+0.05%)
May 04, 2005	1.769	1.804	1.757	1.767	623,013	-0.00(-0.11%)
May 03, 2005	1.770	1.808	1.765	1.769	484,942	-0.02(-1.37%)
May 02, 2005	1.794	1.837	1.731	1.793	666,864	-0.00(-0.05%)
Apr 29, 2005	1.775	1.799	1.742	1.794	608,801	+0.02(+0.90%)
Apr 28, 2005	1.802	1.830	1.778	1.778	670,910	-0.03(-1.82%)
Apr 27, 2005	1.828	1.828	1.790	1.811	782,399	-0.03(-1.79%)
Apr 26, 2005	1.808	1.849	1.808	1.844	334,904	+0.03(+1.61%)
Apr 25, 2005	1.847	1.887	1.802	1.815	371,095	-0.00(-0.16%)
Apr 22, 2005	1.841	1.870	1.774	1.818	597,243	-0.01(-0.36%)
Apr 21, 2005	1.855	1.892	1.790	1.824	1,140,878	+0.05(+2.77%)
Apr 20, 2005	1.821	1.834	1.775	1.775	617,944	-0.04(-2.08%)
Apr 19, 2005	1.816	1.821	1.787	1.813	1,802,497	+0.06(+3.23%)
Apr 18, 2005	1.749	1.762	1.712	1.756	577,707	+0.01(+0.65%)
Apr 15, 2005	1.860	1.860	1.718	1.745	431,976	-0.10(-5.52%)
Apr 14, 2005	1.943	1.955	1.847	1.847	848,568	-0.09(-4.68%)
Apr 13, 2005	1.946	1.956	1.922	1.938	491,049	-0.01(-0.29%)
Apr 12, 2005	1.884	1.954	1.880	1.943	443,639	+0.05(+2.64%)
Apr 11, 2005	1.963	1.963	1.877	1.893	482,372	-0.07(-3.61%)
Apr 08, 2005	1.996	1.997	1.963	1.964	127,840	-0.04(-2.21%)
Apr 07, 2005	1.995	2.017	1.965	2.008	426,631	+0.00(+0.24%)
Apr 06, 2005	2.036	2.058	1.999	2.004	221,452	-0.00(-0.09%)
Apr 05, 2005	2.000	2.018	1.985	2.006	248,592	-0.01(-0.47%)
Apr 04, 2005	1.994	2.030	1.947	2.015	200,222	+0.01(+0.42%)
Apr 01, 2005	2.018	2.018	1.968	2.007	343,984	-0.01(-0.37%)
Mar 31, 2005	2.003	2.015	1.989	2.014	559,929	-0.01(-0.42%)
Mar 30, 2005	2.020	2.067	1.995	2.023	160,572	+0.02(+0.89%)
Mar 29, 2005	2.024	2.051	2.002	2.005	246,912	-0.06(-3.02%)
Mar 28, 2005	2.061	2.068	2.024	2.067	144,884	-0.00(-0.14%)
Mar 24, 2005	2.072	2.110	2.049	2.070	171,783	+0.03(+1.39%)
Mar 23, 2005	2.023	2.069	2.007	2.041	462,074	+0.01(+0.56%)
Mar 22, 2005	2.058	2.096	1.987	2.030	370,198	-0.03(-1.38%)
Mar 21, 2005	2.128	2.128	2.042	2.058	439,933	-0.06(-2.90%)
Mar 18, 2005	2.151	2.151	2.077	2.120	512,061	+0.01(+0.67%)
Mar 17, 2005	2.067	2.154	2.031	2.106	422,769	+0.07(+3.38%)
Mar 16, 2005	1.965	2.051	1.965	2.037	1,241,360	+0.08(+3.95%)
Mar 15, 2005	1.992	2.004	1.903	1.959	616,602	-0.02(-1.19%)
Mar 14, 2005	2.075	2.093	1.947	1.983	510,154	-0.05(-2.28%)
Mar 11, 2005	1.996	2.079	1.983	2.029	337,615	+0.03(+1.46%)
Mar 10, 2005	2.021	2.021	1.973	2.000	161,214	-0.00(-0.19%)
Mar 09, 2005	2.053	2.080	1.999	2.004	273,409	-0.07(-3.24%)
Mar 08, 2005	2.072	2.109	2.045	2.071	153,603	-0.03(-1.30%)
Mar 07, 2005	2.095	2.110	2.060	2.098	363,089	-0.01(-0.58%)
Mar 04, 2005	2.123	2.125	2.081	2.110	174,869	-0.02(-0.75%)
Mar 03, 2005	2.178	2.194	2.081	2.126	557,338	-0.02(-1.05%)
Mar 02, 2005	2.115	2.201	2.107	2.149	397,599	+0.02(+1.16%)
Mar 01, 2005	2.108	2.191	2.108	2.125	361,147	-0.05(-2.39%)
Feb 28, 2005	2.075	2.178	2.063	2.176	633,010	+0.09(+4.39%)
Feb 25, 2005	1.957	2.101	1.957	2.085	417,996	+0.10(+5.04%)
Feb 24, 2005	2.023	2.041	1.950	1.985	458,487	-0.02(-1.18%)
Feb 23, 2005	2.042	2.051	1.985	2.008	337,290	-0.02(-1.02%)
Feb 22, 2005	2.096	2.096	2.014	2.029	590,945	-0.12(-5.70%)
Feb 18, 2005	2.156	2.172	2.137	2.152	514,793	+0.00(+0.04%)
Feb 17, 2005	2.143	2.171	2.096	2.151	380,513	+0.03(+1.31%)
Feb 16, 2005	2.101	2.144	2.101	2.123	760,865	+0.01(+0.33%)
Feb 15, 2005	2.123	2.175	2.107	2.116	241,525	+0.01(+0.49%)
Feb 14, 2005	2.053	2.127	2.053	2.106	216,588	+0.03(+1.60%)
Feb 11, 2005	2.056	2.086	2.050	2.073	209,450	+0.02(+1.20%)
Feb 10, 2005	1.996	2.051	1.995	2.048	479,216	+0.01(+0.32%)
Feb 09, 2005	2.096	2.115	1.988	2.041	574,770	-0.06(-2.79%)
Feb 08, 2005	2.274	2.274	2.090	2.100	803,361	-0.11(-4.96%)
Feb 07, 2005	2.214	2.239	2.166	2.210	586,900	-0.04(-1.68%)
Feb 04, 2005	2.257	2.267	2.233	2.247	114,193	-0.02(-0.83%)
Feb 03, 2005	2.280	2.289	2.244	2.266	189,512	+0.00(+0.04%)
Feb 02, 2005	2.360	2.360	2.202	2.265	706,684	-0.10(-4.04%)
Feb 01, 2005	2.199	2.362	2.199	2.361	1,110,645	+0.12(+5.53%)
Jan 31, 2005	2.199	2.237	2.171	2.237	673,586	+0.07(+3.00%)
Jan 28, 2005	2.163	2.187	2.155	2.172	481,165	+0.04(+1.73%)
Jan 27, 2005	2.151	2.210	2.133	2.135	1,166,584	+0.02(+1.16%)
Jan 26, 2005	2.078	2.137	2.066	2.110	293,594	+0.03(+1.59%)
Jan 25, 2005	2.037	2.077	1.941	2.077	1,073,021	+0.09(+4.66%)
Jan 24, 2005	1.909	2.068	1.909	1.985	239,922	+0.06(+3.24%)
Jan 21, 2005	1.895	1.961	1.895	1.922	125,171	-0.00(-0.10%)
Jan 20, 2005	1.974	1.974	1.892	1.924	465,011	-0.09(-4.54%)
Jan 19, 2005	2.094	2.094	1.981	2.016	197,956	-0.04(-1.84%)
Jan 18, 2005	1.995	2.092	1.973	2.054	554,013	+0.07(+3.57%)
Jan 14, 2005	1.991	2.028	1.969	1.983	194,284	-0.00(-0.10%)
Jan 13, 2005	2.030	2.039	1.956	1.985	294,279	-0.06(-3.04%)
Jan 12, 2005	2.072	2.072	2.020	2.047	391,866	+0.01(+0.46%)
Jan 11, 2005	2.101	2.138	2.028	2.038	188,163	-0.02(-1.14%)
Jan 10, 2005	2.151	2.202	2.058	2.061	155,029	-0.11(-4.88%)
Jan 07, 2005	2.148	2.204	2.125	2.167	261,908	+0.03(+1.55%)
Jan 06, 2005	2.059	2.178	2.058	2.134	286,266	+0.11(+5.36%)
Jan 05, 2005	1.974	2.058	1.974	2.025	389,805	-0.02(-0.74%)
Jan 04, 2005	2.108	2.124	2.008	2.041	387,743	-0.07(-3.22%)
Jan 03, 2005	2.116	2.266	2.108	2.109	550,970	-0.04(-1.76%)
Dec 31, 2004	2.163	2.206	2.146	2.146	65,660	-0.05(-2.36%)
Dec 30, 2004	2.204	2.215	2.178	2.198	38,831	-0.01(-0.26%)
Dec 29, 2004	2.193	2.223	2.176	2.204	62,836	-0.01(-0.26%)
Dec 28, 2004	2.141	2.217	2.125	2.210	175,095	+0.09(+4.09%)
Dec 27, 2004	2.149	2.149	2.063	2.123	146,853	-0.01(-0.31%)
Dec 23, 2004	2.183	2.183	2.011	2.129	766,040	-0.01(-0.35%)
Dec 22, 2004	2.151	2.172	2.124	2.137	237,931	-0.01(-0.66%)
Dec 21, 2004	2.161	2.162	2.143	2.151	158,856	+0.01(+0.64%)
Dec 20, 2004	2.127	2.159	2.127	2.137	52,952	-0.02(-1.15%)
Dec 17, 2004	2.144	2.162	2.127	2.162	148,971	-0.01(-0.26%)
Dec 16, 2004	2.120	2.195	2.120	2.168	333,951	+0.06(+2.78%)
Dec 15, 2004	2.034	2.129	2.012	2.109	231,577	+0.09(+4.30%)
Dec 14, 2004	1.948	2.030	1.936	2.023	1,219,310	+0.08(+4.39%)
Dec 13, 2004	1.994	2.006	1.933	1.938	359,368	-0.04(-2.10%)
Dec 10, 2004	1.973	2.004	1.961	1.979	199,099	-0.00(-0.19%)
Dec 09, 2004	2.008	2.008	1.960	1.983	324,066	-0.05(-2.33%)
Dec 08, 2004	2.012	2.036	2.012	2.030	89,665	+0.02(+1.18%)
Dec 07, 2004	2.026	2.048	2.007	2.007	99,549	-0.05(-2.25%)
Dec 06, 2004	2.060	2.065	2.011	2.053	756,862	-0.01(-0.32%)
Dec 03, 2004	2.079	2.167	2.059	2.059	112,258	-0.10(-4.47%)
Dec 02, 2004	2.117	2.156	2.112	2.156	194,863	+0.00(+0.13%)

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.