Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	3.046	3.108	3.044	3.100	6,196,256	+0.05(+1.74%)
Aug 30, 2004	3.055	3.073	3.012	3.047	4,429,372	-0.03(-0.99%)
Aug 27, 2004	3.057	3.109	3.048	3.077	3,296,709	+0.02(+0.81%)
Aug 26, 2004	3.037	3.073	2.995	3.052	5,580,611	+0.02(+0.56%)
Aug 25, 2004	2.945	3.047	2.908	3.035	3,096,801	+0.07(+2.48%)
Aug 24, 2004	2.978	2.996	2.911	2.962	1,923,448	+0.01(+0.42%)
Aug 23, 2004	2.997	3.018	2.946	2.950	2,675,314	-0.05(-1.62%)
Aug 20, 2004	2.911	3.007	2.903	2.998	1,835,436	+0.08(+2.67%)
Aug 19, 2004	2.976	2.978	2.884	2.920	2,891,144	-0.03(-1.11%)
Aug 18, 2004	2.843	2.973	2.825	2.953	3,899,086	+0.09(+3.04%)
Aug 17, 2004	2.868	2.934	2.857	2.866	3,387,817	+0.01(+0.28%)
Aug 16, 2004	2.815	2.887	2.792	2.858	4,448,390	+0.05(+1.73%)
Aug 13, 2004	2.760	2.814	2.716	2.809	4,603,628	+0.04(+1.55%)
Aug 12, 2004	2.843	2.928	2.758	2.766	4,598,763	-0.09(-3.13%)
Aug 11, 2004	2.834	2.894	2.820	2.856	5,177,257	-0.05(-1.56%)
Aug 10, 2004	2.869	2.916	2.808	2.901	3,817,707	+0.06(+1.99%)
Aug 09, 2004	2.808	2.892	2.782	2.844	4,919,854	+0.05(+1.66%)
Aug 06, 2004	2.829	2.831	2.737	2.798	7,618,166	-0.07(-2.60%)
Aug 05, 2004	2.957	2.968	2.869	2.873	6,121,069	-0.09(-2.90%)
Aug 04, 2004	2.973	2.973	2.883	2.959	6,301,517	-0.03(-1.02%)
Aug 03, 2004	3.067	3.104	2.981	2.989	3,163,761	-0.08(-2.72%)
Aug 02, 2004	3.081	3.107	2.979	3.073	5,538,595	-0.04(-1.34%)
Jul 30, 2004	3.084	3.137	3.047	3.115	4,809,727	+0.01(+0.44%)
Jul 29, 2004	3.106	3.147	3.065	3.101	5,883,568	+0.04(+1.18%)
Jul 28, 2004	3.151	3.158	2.979	3.065	7,339,534	-0.05(-1.45%)
Jul 27, 2004	2.872	3.151	2.870	3.110	12,739,697	+0.19(+6.55%)
Jul 26, 2004	2.810	2.956	2.748	2.919	17,314,578	+0.33(+12.95%)
Jul 23, 2004	2.668	2.693	2.584	2.584	2,815,515	-0.09(-3.50%)
Jul 22, 2004	2.673	2.713	2.582	2.678	5,172,392	+0.00(+0.17%)
Jul 21, 2004	2.730	2.792	2.674	2.674	5,830,495	-0.08(-2.83%)
Jul 20, 2004	2.791	2.792	2.714	2.752	6,065,785	-0.03(-1.20%)
Jul 19, 2004	2.805	2.855	2.747	2.785	4,118,453	-0.03(-1.14%)
Jul 16, 2004	2.853	2.869	2.800	2.817	3,076,899	-0.02(-0.72%)
Jul 15, 2004	2.861	2.872	2.812	2.838	3,719,965	-0.02(-0.55%)
Jul 14, 2004	2.825	2.904	2.796	2.853	4,118,453	+0.00(+0.00%)
Jul 13, 2004	2.866	2.872	2.805	2.853	7,263,020	+0.12(+4.51%)
Jul 12, 2004	2.714	2.764	2.691	2.730	8,496,080	-0.07(-2.66%)
Jul 09, 2004	2.678	2.815	2.678	2.805	5,229,445	+0.13(+4.77%)
Jul 08, 2004	2.719	2.746	2.657	2.677	4,947,275	-0.06(-2.31%)
Jul 07, 2004	2.731	2.798	2.721	2.740	2,810,650	-0.00(-0.14%)
Jul 06, 2004	2.822	2.823	2.686	2.744	6,075,957	-0.05(-1.96%)
Jul 02, 2004	2.815	2.833	2.774	2.799	3,210,465	-0.00(-0.16%)
Jul 01, 2004	2.896	2.917	2.795	2.804	5,658,451	-0.07(-2.40%)
Jun 30, 2004	2.834	2.882	2.827	2.873	4,947,717	+0.02(+0.71%)
Jun 29, 2004	2.903	2.911	2.789	2.852	13,895,359	-0.13(-4.21%)
Jun 28, 2004	2.990	3.012	2.921	2.978	8,429,297	+0.05(+1.58%)
Jun 25, 2004	2.883	2.971	2.873	2.931	6,087,014	+0.07(+2.61%)
Jun 24, 2004	2.883	2.916	2.841	2.857	5,623,954	-0.01(-0.43%)
Jun 23, 2004	2.781	2.869	2.764	2.869	5,597,859	+0.09(+3.17%)
Jun 22, 2004	2.849	2.870	2.768	2.781	5,599,186	-0.03(-1.01%)
Jun 21, 2004	2.825	2.879	2.777	2.809	6,405,451	+0.04(+1.39%)
Jun 18, 2004	2.749	2.825	2.736	2.771	7,894,145	+1.38(+98.82%)
Jun 17, 2004	1.394	1.400	1.374	1.394	7,413,393	-0.00(-0.12%)
Jun 16, 2004	1.377	1.401	1.375	1.395	8,376,666	+0.02(+1.79%)
Jun 15, 2004	1.316	1.398	1.312	1.371	15,779,445	+0.06(+4.71%)
Jun 14, 2004	1.293	1.322	1.293	1.309	6,813,670	+0.01(+0.78%)
Jun 10, 2004	1.286	1.311	1.280	1.299	4,425,392	+0.01(+1.17%)
Jun 09, 2004	1.289	1.304	1.281	1.284	3,753,135	-0.02(-1.22%)
Jun 08, 2004	1.293	1.309	1.276	1.300	3,529,345	+0.00(+0.20%)
Jun 07, 2004	1.280	1.303	1.277	1.297	3,891,125	+0.02(+1.86%)
Jun 04, 2004	1.275	1.303	1.263	1.274	7,706,179	+0.02(+1.90%)
Jun 03, 2004	1.309	1.309	1.244	1.250	10,740,177	-0.06(-4.51%)
Jun 02, 2004	1.305	1.318	1.294	1.309	5,822,092	+0.01(+0.39%)

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.