Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.344	3.362	3.291	3.313	5,853,107	-0.03(-0.92%)
Jul 29, 2004	3.283	3.354	3.251	3.344	7,858,642	+0.06(+1.85%)
Jul 28, 2004	3.199	3.297	3.198	3.283	13,295,113	+0.10(+3.22%)
Jul 27, 2004	3.042	3.208	3.023	3.181	13,153,078	+0.14(+4.69%)
Jul 26, 2004	3.103	3.125	3.021	3.038	10,272,607	-0.04(-1.16%)
Jul 23, 2004	3.079	3.109	3.040	3.074	10,379,291	-0.02(-0.49%)
Jul 22, 2004	3.034	3.154	2.986	3.089	15,038,672	+0.05(+1.79%)
Jul 21, 2004	3.166	3.166	3.018	3.034	7,750,064	-0.09(-3.01%)
Jul 20, 2004	3.111	3.137	3.030	3.129	7,987,420	+0.02(+0.70%)
Jul 19, 2004	3.150	3.154	3.065	3.107	8,064,435	-0.04(-1.32%)
Jul 16, 2004	3.141	3.168	3.139	3.148	8,619,319	+0.02(+0.72%)
Jul 15, 2004	3.121	3.139	3.072	3.126	10,223,999	+0.03(+1.00%)
Jul 14, 2004	3.032	3.175	3.030	3.095	15,704,027	+0.08(+2.53%)
Jul 13, 2004	2.931	3.021	2.930	3.019	7,089,759	+0.08(+2.79%)
Jul 12, 2004	2.910	2.944	2.880	2.937	6,094,251	+0.03(+0.91%)
Jul 09, 2004	2.900	2.920	2.873	2.910	5,611,963	+0.02(+0.69%)
Jul 08, 2004	2.929	2.929	2.889	2.890	6,278,581	-0.06(-2.15%)
Jul 07, 2004	2.927	2.962	2.914	2.954	7,070,821	+0.03(+1.04%)
Jul 06, 2004	2.933	2.971	2.909	2.923	7,977,320	-0.00(-0.05%)
Jul 02, 2004	2.960	2.966	2.911	2.925	8,696,333	-0.03(-1.18%)
Jul 01, 2004	2.990	2.998	2.943	2.960	10,424,111	-0.08(-2.64%)
Jun 30, 2004	3.038	3.062	3.011	3.040	5,300,117	+0.01(+0.18%)
Jun 29, 2004	2.971	3.049	2.964	3.034	9,137,589	+0.06(+2.15%)
Jun 28, 2004	3.043	3.050	2.958	2.971	8,962,728	-0.03(-1.11%)
Jun 25, 2004	3.042	3.063	2.991	3.004	9,475,948	-0.05(-1.49%)
Jun 24, 2004	3.034	3.087	3.030	3.049	10,829,384	+0.02(+0.79%)
Jun 23, 2004	2.951	3.054	2.947	3.026	15,331,580	+0.07(+2.54%)
Jun 22, 2004	2.879	2.952	2.862	2.951	8,936,846	+0.06(+2.15%)
Jun 21, 2004	2.883	2.908	2.852	2.889	7,861,798	+0.02(+0.65%)
Jun 18, 2004	2.800	2.880	2.781	2.870	8,335,248	+0.07(+2.50%)
Jun 17, 2004	2.801	2.816	2.770	2.800	5,798,187	-0.00(-0.03%)
Jun 16, 2004	2.754	2.807	2.733	2.801	9,462,060	+0.05(+1.70%)
Jun 15, 2004	2.699	2.769	2.699	2.754	15,556,942	+0.11(+4.02%)
Jun 14, 2004	2.693	2.693	2.639	2.647	7,447,687	-0.04(-1.55%)
Jun 10, 2004	2.673	2.693	2.646	2.689	9,436,178	+0.09(+3.46%)
Jun 09, 2004	2.634	2.634	2.595	2.599	6,706,580	-0.04(-1.60%)
Jun 08, 2004	2.638	2.645	2.603	2.642	4,605,723	-0.01(-0.45%)
Jun 07, 2004	2.568	2.673	2.562	2.653	6,897,854	+0.12(+4.56%)
Jun 04, 2004	2.535	2.543	2.502	2.538	5,656,151	+0.01(+0.45%)
Jun 03, 2004	2.533	2.570	2.523	2.526	5,194,064	-0.00(-0.05%)
Jun 02, 2004	2.580	2.580	2.501	2.527	9,949,398	-0.05(-2.04%)
Jun 01, 2004	2.608	2.634	2.568	2.580	8,004,464	-0.03(-1.06%)
May 28, 2004	2.643	2.643	2.589	2.608	10,383,710	-0.05(-1.72%)
May 27, 2004	2.580	2.662	2.548	2.653	11,217,613	+0.10(+3.71%)
May 26, 2004	2.566	2.579	2.550	2.558	7,220,431	-0.02(-0.80%)
May 25, 2004	2.518	2.579	2.501	2.579	10,475,875	+0.06(+2.42%)
May 24, 2004	2.535	2.572	2.508	2.518	10,400,123	+0.05(+1.97%)
May 21, 2004	2.465	2.497	2.455	2.469	7,078,396	+0.06(+2.43%)
May 20, 2004	2.414	2.447	2.384	2.411	5,574,718	-0.00(-0.13%)
May 19, 2004	2.426	2.477	2.411	2.414	14,871,386	+0.00(+0.00%)
May 18, 2004	2.267	2.461	2.253	2.414	16,741,830	+0.15(+6.46%)
May 17, 2004	2.285	2.338	2.232	2.267	6,265,324	-0.02(-1.09%)
May 14, 2004	2.332	2.344	2.284	2.292	6,847,352	-0.04(-1.71%)
May 13, 2004	2.348	2.349	2.299	2.332	6,964,768	-0.02(-0.71%)
May 12, 2004	2.325	2.357	2.261	2.349	8,255,077	+0.01(+0.27%)
May 11, 2004	2.321	2.360	2.321	2.343	5,427,002	+0.03(+1.37%)
May 10, 2004	2.281	2.331	2.245	2.311	11,831,836	+0.02(+1.06%)
May 07, 2004	2.384	2.394	2.286	2.287	8,838,368	-0.11(-4.67%)
May 06, 2004	2.442	2.442	2.375	2.399	7,585,303	-0.05(-1.99%)
May 05, 2004	2.422	2.449	2.414	2.447	7,795,515	+0.03(+1.06%)
May 04, 2004	2.364	2.442	2.364	2.422	10,951,219	+0.07(+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.