Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.084	3.137	3.046	3.114	4,810,133	+0.01(+0.44%)
Jul 29, 2004	3.105	3.147	3.065	3.101	5,884,064	+0.04(+1.18%)
Jul 28, 2004	3.151	3.157	2.979	3.065	7,340,152	-0.05(-1.45%)
Jul 27, 2004	2.871	3.151	2.870	3.110	12,740,771	+0.19(+6.55%)
Jul 26, 2004	2.810	2.956	2.748	2.919	17,316,038	+0.33(+12.95%)
Jul 23, 2004	2.668	2.693	2.584	2.584	2,815,752	-0.09(-3.50%)
Jul 22, 2004	2.672	2.713	2.582	2.678	5,172,828	+0.00(+0.17%)
Jul 21, 2004	2.730	2.792	2.673	2.673	5,830,987	-0.08(-2.83%)
Jul 20, 2004	2.791	2.792	2.714	2.751	6,066,296	-0.03(-1.20%)
Jul 19, 2004	2.805	2.854	2.747	2.785	4,118,801	-0.03(-1.14%)
Jul 16, 2004	2.853	2.869	2.800	2.817	3,077,158	-0.02(-0.72%)
Jul 15, 2004	2.861	2.871	2.811	2.837	3,720,278	-0.02(-0.55%)
Jul 14, 2004	2.825	2.904	2.796	2.853	4,118,801	+0.00(+0.00%)
Jul 13, 2004	2.866	2.871	2.805	2.853	7,263,633	+0.12(+4.51%)
Jul 12, 2004	2.714	2.764	2.690	2.730	8,496,796	-0.07(-2.66%)
Jul 09, 2004	2.678	2.815	2.678	2.805	5,229,886	+0.13(+4.77%)
Jul 08, 2004	2.719	2.746	2.656	2.677	4,947,692	-0.06(-2.31%)
Jul 07, 2004	2.731	2.798	2.721	2.740	2,810,887	-0.00(-0.14%)
Jul 06, 2004	2.822	2.823	2.686	2.744	6,076,470	-0.05(-1.96%)
Jul 02, 2004	2.815	2.833	2.774	2.799	3,210,736	-0.00(-0.16%)
Jul 01, 2004	2.896	2.917	2.794	2.803	5,658,928	-0.07(-2.40%)
Jun 30, 2004	2.834	2.881	2.827	2.872	4,948,134	+0.02(+0.71%)
Jun 29, 2004	2.903	2.911	2.789	2.852	13,896,530	-0.13(-4.21%)
Jun 28, 2004	2.990	3.011	2.921	2.978	8,430,007	+0.05(+1.58%)
Jun 25, 2004	2.883	2.971	2.872	2.931	6,087,527	+0.07(+2.61%)
Jun 24, 2004	2.883	2.915	2.841	2.857	5,624,428	-0.01(-0.43%)
Jun 23, 2004	2.781	2.869	2.764	2.869	5,598,331	+0.09(+3.17%)
Jun 22, 2004	2.849	2.870	2.767	2.781	5,599,658	-0.03(-1.01%)
Jun 21, 2004	2.825	2.879	2.776	2.809	6,405,991	+0.04(+1.39%)
Jun 18, 2004	2.749	2.825	2.736	2.771	7,894,811	+1.38(+98.82%)
Jun 17, 2004	1.394	1.399	1.373	1.394	7,414,018	-0.00(-0.12%)
Jun 16, 2004	1.377	1.401	1.375	1.395	8,377,372	+0.02(+1.79%)
Jun 15, 2004	1.316	1.398	1.312	1.371	15,780,775	+0.06(+4.71%)
Jun 14, 2004	1.293	1.322	1.293	1.309	6,814,245	+0.01(+0.78%)
Jun 10, 2004	1.286	1.311	1.280	1.299	4,425,765	+0.01(+1.17%)
Jun 09, 2004	1.289	1.304	1.281	1.284	3,753,452	-0.02(-1.22%)
Jun 08, 2004	1.293	1.309	1.276	1.300	3,529,642	+0.00(+0.20%)
Jun 07, 2004	1.280	1.303	1.277	1.297	3,891,453	+0.02(+1.86%)
Jun 04, 2004	1.275	1.303	1.263	1.273	7,706,828	+0.02(+1.90%)
Jun 03, 2004	1.308	1.308	1.243	1.250	10,741,083	-0.06(-4.51%)
Jun 02, 2004	1.305	1.318	1.294	1.309	5,822,583	+0.01(+0.39%)
Jun 01, 2004	1.290	1.335	1.287	1.304	8,045,639	-0.00(-0.24%)
May 28, 2004	1.289	1.309	1.273	1.307	5,303,310	+0.02(+1.51%)
May 27, 2004	1.303	1.310	1.273	1.287	3,195,255	-0.01(-0.76%)
May 26, 2004	1.288	1.316	1.286	1.297	9,136,378	+0.01(+0.48%)
May 25, 2004	1.250	1.291	1.228	1.291	8,888,684	+0.04(+3.37%)
May 24, 2004	1.249	1.260	1.241	1.249	6,461,280	+0.03(+2.27%)
May 21, 2004	1.215	1.226	1.202	1.221	4,326,687	+0.01(+1.24%)
May 20, 2004	1.204	1.241	1.201	1.206	7,201,709	-0.01(-0.54%)
May 19, 2004	1.216	1.260	1.204	1.213	9,371,688	-0.00(-0.26%)
May 18, 2004	1.213	1.256	1.194	1.216	22,979,830	+0.06(+5.60%)
May 17, 2004	1.115	1.172	1.108	1.151	22,507,442	-0.04(-3.02%)
May 14, 2004	1.241	1.241	1.118	1.187	25,789,390	-0.05(-4.31%)
May 13, 2004	1.216	1.263	1.195	1.241	7,789,983	+0.02(+1.62%)
May 12, 2004	1.207	1.225	1.183	1.221	10,205,886	+0.01(+0.98%)
May 11, 2004	1.212	1.234	1.199	1.209	6,302,048	+0.00(+0.23%)
May 10, 2004	1.194	1.234	1.173	1.206	14,417,573	-0.00(-0.21%)
May 07, 2004	1.248	1.252	1.208	1.209	13,524,989	-0.04(-3.41%)
May 06, 2004	1.258	1.271	1.248	1.251	7,176,940	-0.02(-1.34%)
May 05, 2004	1.245	1.278	1.242	1.268	5,207,771	+0.03(+2.72%)
May 04, 2004	1.208	1.254	1.208	1.235	6,821,322	+0.02(+1.68%)

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.