Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.530	3.550	3.475	3.498	5,543,909	-0.03(-0.92%)
Jul 29, 2004	3.467	3.541	3.433	3.530	7,443,500	+0.06(+1.85%)
Jul 28, 2004	3.378	3.480	3.376	3.466	12,592,783	+0.11(+3.23%)
Jul 27, 2004	3.211	3.387	3.192	3.358	12,458,251	+0.15(+4.69%)
Jul 26, 2004	3.276	3.299	3.189	3.207	9,729,944	-0.04(-1.16%)
Jul 23, 2004	3.250	3.283	3.209	3.245	9,830,992	-0.02(-0.49%)
Jul 22, 2004	3.204	3.330	3.153	3.261	14,244,236	+0.06(+1.79%)
Jul 21, 2004	3.343	3.343	3.186	3.204	7,340,657	-0.10(-3.01%)
Jul 20, 2004	3.285	3.311	3.199	3.303	7,565,475	+0.02(+0.70%)
Jul 19, 2004	3.326	3.330	3.236	3.280	7,638,421	-0.04(-1.32%)
Jul 16, 2004	3.316	3.345	3.314	3.324	8,163,993	+0.02(+0.72%)
Jul 15, 2004	3.295	3.314	3.243	3.300	9,683,904	+0.03(+1.00%)
Jul 14, 2004	3.201	3.352	3.199	3.268	14,874,443	+0.08(+2.53%)
Jul 13, 2004	3.094	3.189	3.093	3.187	6,715,234	+0.09(+2.79%)
Jul 12, 2004	3.072	3.109	3.041	3.100	5,772,315	+0.03(+0.91%)
Jul 09, 2004	3.062	3.083	3.033	3.072	5,315,504	+0.02(+0.69%)
Jul 08, 2004	3.093	3.093	3.050	3.051	5,946,907	-0.07(-2.15%)
Jul 07, 2004	3.090	3.128	3.076	3.118	6,697,296	+0.03(+1.04%)
Jul 06, 2004	3.096	3.136	3.071	3.086	7,555,908	-0.00(-0.05%)
Jul 02, 2004	3.125	3.132	3.073	3.088	8,236,939	-0.04(-1.18%)
Jul 01, 2004	3.157	3.165	3.107	3.125	9,873,445	-0.08(-2.64%)
Jun 30, 2004	3.207	3.233	3.179	3.209	5,020,132	+0.01(+0.18%)
Jun 29, 2004	3.136	3.220	3.129	3.204	8,654,885	+0.07(+2.15%)
Jun 28, 2004	3.213	3.220	3.123	3.136	8,489,261	-0.04(-1.11%)
Jun 25, 2004	3.211	3.234	3.158	3.171	8,975,370	-0.05(-1.49%)
Jun 24, 2004	3.203	3.259	3.199	3.220	10,257,309	+0.03(+0.79%)
Jun 23, 2004	3.115	3.224	3.112	3.194	14,521,671	+0.08(+2.54%)
Jun 22, 2004	3.039	3.117	3.022	3.115	8,464,746	+0.07(+2.15%)
Jun 21, 2004	3.044	3.071	3.011	3.050	7,446,489	+0.02(+0.65%)
Jun 18, 2004	2.956	3.040	2.936	3.030	7,894,929	+0.07(+2.50%)
Jun 17, 2004	2.957	2.973	2.925	2.956	5,491,890	-0.00(-0.03%)
Jun 16, 2004	2.908	2.964	2.885	2.957	8,962,215	+0.05(+1.70%)
Jun 15, 2004	2.849	2.923	2.849	2.908	14,735,128	+0.11(+4.02%)
Jun 14, 2004	2.843	2.843	2.786	2.795	7,054,254	-0.04(-1.55%)
Jun 10, 2004	2.822	2.843	2.793	2.839	8,937,701	+0.09(+3.46%)
Jun 09, 2004	2.780	2.780	2.740	2.744	6,352,296	-0.04(-1.60%)
Jun 08, 2004	2.785	2.792	2.749	2.789	4,362,420	-0.01(-0.45%)
Jun 07, 2004	2.711	2.822	2.704	2.801	6,533,466	+0.12(+4.56%)
Jun 04, 2004	2.676	2.685	2.642	2.679	5,357,358	+0.01(+0.45%)
Jun 03, 2004	2.674	2.714	2.664	2.667	4,919,681	-0.00(-0.05%)
Jun 02, 2004	2.724	2.724	2.640	2.668	9,423,809	-0.06(-2.04%)
Jun 01, 2004	2.753	2.780	2.711	2.724	7,581,619	-0.03(-1.06%)
May 28, 2004	2.791	2.791	2.733	2.753	9,835,178	-0.05(-1.72%)
May 27, 2004	2.724	2.811	2.690	2.801	10,625,029	+0.10(+3.72%)
May 26, 2004	2.709	2.723	2.693	2.701	6,839,003	-0.02(-0.80%)
May 25, 2004	2.658	2.723	2.640	2.723	9,922,474	+0.06(+2.42%)
May 24, 2004	2.676	2.716	2.648	2.658	9,850,724	+0.05(+1.97%)
May 21, 2004	2.603	2.636	2.592	2.607	6,704,471	+0.06(+2.43%)
May 20, 2004	2.548	2.584	2.517	2.545	5,280,227	-0.00(-0.13%)
May 19, 2004	2.561	2.615	2.545	2.548	14,085,788	+0.00(+0.00%)
May 18, 2004	2.394	2.598	2.379	2.548	15,857,423	+0.15(+6.46%)
May 17, 2004	2.413	2.469	2.357	2.394	5,934,351	-0.03(-1.09%)
May 14, 2004	2.462	2.474	2.412	2.420	6,485,633	-0.04(-1.72%)
May 13, 2004	2.479	2.480	2.427	2.462	6,596,846	-0.02(-0.71%)
May 12, 2004	2.454	2.489	2.387	2.480	7,818,993	+0.01(+0.27%)
May 11, 2004	2.450	2.492	2.450	2.473	5,140,314	+0.03(+1.37%)
May 10, 2004	2.408	2.461	2.371	2.440	11,206,805	+0.03(+1.06%)
May 07, 2004	2.517	2.528	2.413	2.414	8,371,471	-0.12(-4.67%)
May 06, 2004	2.578	2.578	2.507	2.533	7,184,600	-0.05(-1.99%)
May 05, 2004	2.557	2.586	2.548	2.584	7,383,708	+0.03(+1.06%)
May 04, 2004	2.496	2.578	2.496	2.557	10,372,707	+0.08(+3.10%)

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.