Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.275	2.307	2.220	2.220	79,639	-0.04(-1.63%)
Sep 29, 2004	2.261	2.261	2.247	2.256	134,909	+0.01(+0.41%)
Sep 28, 2004	2.233	2.275	2.229	2.247	90,084	+0.02(+1.03%)
Sep 27, 2004	2.215	2.298	2.192	2.224	68,324	+0.02(+0.83%)
Sep 24, 2004	2.252	2.275	2.206	2.206	166,242	-0.02(-1.03%)
Sep 23, 2004	2.201	2.229	2.192	2.229	179,080	+0.05(+2.32%)
Sep 22, 2004	2.137	2.178	2.137	2.178	85,514	+0.02(+0.85%)
Sep 21, 2004	2.123	2.169	2.123	2.160	122,288	+0.05(+2.17%)
Sep 20, 2004	2.114	2.128	2.105	2.114	86,602	+0.01(+0.44%)
Sep 17, 2004	2.045	2.123	2.040	2.105	15,014	+0.06(+2.69%)
Sep 16, 2004	2.068	2.068	1.976	2.050	10,879	-0.02(-0.89%)
Sep 15, 2004	2.068	2.091	1.976	2.068	96,829	-0.01(-0.44%)
Sep 14, 2004	2.045	2.100	2.031	2.077	67,236	+0.04(+2.03%)
Sep 13, 2004	2.050	2.050	1.999	2.036	102,269	+0.02(+0.91%)
Sep 10, 2004	1.985	2.036	1.985	2.018	58,315	+0.02(+0.92%)
Sep 09, 2004	2.045	2.050	1.953	1.999	12,402	-0.06(-3.12%)
Sep 08, 2004	2.068	2.114	2.031	2.063	29,157	-0.01(-0.66%)
Sep 07, 2004	2.086	2.114	2.077	2.077	43,736	-0.01(-0.44%)
Sep 03, 2004	2.068	2.132	2.045	2.086	30,898	+0.02(+0.89%)
Sep 02, 2004	2.008	2.068	1.990	2.068	129,686	+0.07(+3.45%)
Sep 01, 2004	1.981	1.999	1.953	1.999	8,268	+0.02(+1.16%)
Aug 31, 2004	1.995	2.013	1.976	1.976	229,563	-0.01(-0.69%)
Aug 30, 2004	1.930	2.013	1.930	1.990	36,120	+0.04(+2.12%)
Aug 27, 2004	1.944	1.949	1.944	1.949	1,523	+0.00(+0.24%)
Aug 26, 2004	1.953	1.953	1.944	1.944	2,393	-0.01(-0.70%)
Aug 25, 2004	1.953	1.962	1.930	1.958	94,653	-0.02(-0.93%)
Aug 24, 2004	1.976	1.976	1.976	1.976	217	+0.00(+0.23%)
Aug 23, 2004	1.976	1.976	1.972	1.972	1,305	-0.01(-0.69%)
Aug 20, 2004	2.018	2.018	1.958	1.985	6,745	-0.02(-0.92%)
Aug 19, 2004	2.004	2.004	1.999	2.004	2,611	+0.00(+0.23%)
Aug 18, 2004	2.040	2.045	1.999	1.999	50,699	-0.03(-1.36%)
Aug 17, 2004	2.050	2.054	2.027	2.027	88,778	-0.03(-1.34%)
Aug 16, 2004	2.008	2.091	2.008	2.054	45,695	+0.05(+2.29%)
Aug 13, 2004	2.004	2.008	2.004	2.008	6,310	+0.01(+0.28%)
Aug 12, 2004	1.981	2.018	1.981	2.003	28,287	+0.02(+1.11%)
Aug 11, 2004	2.004	2.004	1.958	1.981	72,459	-0.03(-1.60%)
Aug 10, 2004	1.990	2.027	1.962	2.013	14,578	+0.04(+2.10%)
Aug 09, 2004	1.944	1.976	1.944	1.972	86,602	+0.03(+1.66%)
Aug 06, 2004	1.930	1.962	1.926	1.939	91,607	-0.01(-0.71%)
Aug 05, 2004	1.958	1.958	1.953	1.953	9,139	-0.01(-0.47%)
Aug 04, 2004	1.953	1.962	1.953	1.962	18,060	+0.01(+0.47%)
Aug 03, 2004	1.962	1.962	1.944	1.953	15,666	-0.00(-0.23%)
Aug 02, 2004	1.930	1.972	1.912	1.958	94,218	+0.03(+1.43%)
Jul 30, 2004	1.921	1.949	1.921	1.930	19,801	+0.00(+0.00%)
Jul 29, 2004	1.907	1.953	1.898	1.930	307,462	+0.03(+1.69%)
Jul 28, 2004	1.847	1.930	1.847	1.898	8,051	+0.00(+0.24%)
Jul 27, 2004	1.889	1.939	1.889	1.893	58,533	-0.04(-2.14%)
Jul 26, 2004	1.995	1.995	1.916	1.935	16,972	-0.06(-3.00%)
Jul 23, 2004	1.999	1.999	1.976	1.995	142,524	+0.00(+0.00%)
Jul 22, 2004	1.999	2.004	1.976	1.995	58,750	-0.00(-0.23%)
Jul 21, 2004	1.981	2.018	1.981	1.999	19,583	+0.02(+1.16%)
Jul 20, 2004	1.962	1.990	1.958	1.976	46,130	+0.00(+0.00%)
Jul 19, 2004	1.953	1.995	1.953	1.976	70,718	+0.02(+1.18%)
Jul 16, 2004	1.972	1.985	1.930	1.953	10,662	-0.02(-1.16%)
Jul 15, 2004	1.953	1.985	1.944	1.976	146,441	+0.01(+0.47%)
Jul 14, 2004	1.907	1.976	1.907	1.967	27,417	+0.03(+1.66%)
Jul 13, 2004	1.930	1.953	1.926	1.935	110,538	-0.02(-0.94%)
Jul 12, 2004	1.953	1.962	1.930	1.953	30,898	-0.00(-0.23%)
Jul 09, 2004	1.976	1.976	1.953	1.958	13,926	+0.00(+0.24%)
Jul 08, 2004	1.912	1.976	1.912	1.953	33,292	+0.05(+2.66%)
Jul 07, 2004	1.893	1.939	1.866	1.903	47,000	+0.00(+0.00%)
Jul 06, 2004	1.880	1.935	1.838	1.903	56,792	+0.02(+0.98%)
Jul 02, 2004	1.843	1.884	1.843	1.884	31,116	+0.05(+2.50%)

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.