Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.771	5.908	5.757	5.904	9,770,292	+0.16(+2.73%)
Oct 28, 2004	5.895	5.935	5.667	5.748	13,627,829	-0.16(-2.65%)
Oct 27, 2004	6.012	6.112	5.829	5.904	21,475,720	-0.04(-0.65%)
Oct 26, 2004	5.985	6.010	5.812	5.943	12,129,353	+0.07(+1.19%)
Oct 25, 2004	5.974	5.974	5.805	5.873	9,690,965	-0.02(-0.28%)
Oct 22, 2004	5.929	6.012	5.870	5.889	9,517,029	-0.03(-0.44%)
Oct 21, 2004	5.840	5.940	5.797	5.915	16,206,313	+0.14(+2.50%)
Oct 20, 2004	5.573	5.803	5.539	5.771	15,379,931	+0.21(+3.75%)
Oct 19, 2004	5.430	5.599	5.393	5.562	12,707,929	+0.07(+1.23%)
Oct 18, 2004	5.636	5.689	5.472	5.495	11,814,958	-0.13(-2.25%)
Oct 15, 2004	5.716	5.720	5.535	5.621	11,405,224	-0.05(-0.85%)
Oct 14, 2004	5.559	5.727	5.551	5.669	14,033,560	+0.13(+2.36%)
Oct 13, 2004	5.634	5.635	5.335	5.539	18,966,374	-0.18(-3.15%)
Oct 12, 2004	5.757	5.836	5.613	5.719	11,111,933	-0.02(-0.26%)
Oct 11, 2004	5.860	5.866	5.682	5.734	11,776,750	-0.03(-0.60%)
Oct 08, 2004	5.843	5.950	5.727	5.768	15,423,961	+2.83(+96.40%)
Oct 07, 2004	2.999	3.030	2.913	2.937	23,729,620	-0.03(-1.12%)
Oct 06, 2004	2.884	2.975	2.841	2.970	21,157,686	+0.10(+3.31%)
Oct 05, 2004	2.817	2.891	2.816	2.875	24,030,916	+0.10(+3.59%)
Oct 04, 2004	2.793	2.817	2.769	2.776	13,969,516	-0.02(-0.55%)
Oct 01, 2004	2.795	2.796	2.739	2.791	13,053,983	+0.04(+1.30%)
Sep 30, 2004	2.706	2.789	2.701	2.755	18,029,008	+0.06(+2.11%)
Sep 29, 2004	2.737	2.737	2.671	2.698	18,317,206	-0.02(-0.68%)
Sep 28, 2004	2.697	2.745	2.681	2.717	26,986,384	+0.07(+2.65%)
Sep 27, 2004	2.677	2.681	2.628	2.647	13,628,920	-0.02(-0.80%)
Sep 24, 2004	2.605	2.682	2.600	2.668	26,087,590	+0.07(+2.75%)
Sep 23, 2004	2.599	2.622	2.546	2.597	13,040,884	-0.00(-0.08%)
Sep 22, 2004	2.606	2.626	2.593	2.599	18,186,206	-0.02(-0.88%)
Sep 21, 2004	2.520	2.630	2.503	2.622	19,224,004	+0.13(+5.28%)
Sep 20, 2004	2.497	2.507	2.477	2.490	11,063,537	+0.01(+0.54%)
Sep 17, 2004	2.458	2.490	2.457	2.477	14,167,469	+0.02(+0.98%)
Sep 16, 2004	2.465	2.465	2.439	2.453	10,639,248	-0.02(-0.64%)
Sep 15, 2004	2.507	2.532	2.464	2.469	19,535,490	-0.02(-0.88%)
Sep 14, 2004	2.438	2.505	2.438	2.490	20,731,940	+0.05(+2.01%)
Sep 13, 2004	2.386	2.443	2.377	2.441	17,200,080	+0.08(+3.46%)
Sep 10, 2004	2.387	2.387	2.347	2.360	16,801,992	-0.04(-1.53%)
Sep 09, 2004	2.286	2.402	2.286	2.396	21,442,970	+0.11(+4.59%)
Sep 08, 2004	2.298	2.328	2.286	2.291	13,976,066	-0.03(-1.26%)
Sep 07, 2004	2.257	2.324	2.209	2.320	28,002,348	+0.05(+2.04%)
Sep 03, 2004	2.307	2.309	2.267	2.274	11,538,769	-0.03(-1.40%)
Sep 02, 2004	2.320	2.342	2.282	2.306	13,345,091	-0.01(-0.41%)
Sep 01, 2004	2.271	2.329	2.271	2.316	18,063,942	+0.05(+2.11%)
Aug 31, 2004	2.231	2.274	2.219	2.268	10,257,897	+0.04(+1.82%)
Aug 30, 2004	2.262	2.282	2.214	2.228	9,137,861	-0.04(-1.80%)
Aug 27, 2004	2.252	2.276	2.235	2.269	8,364,243	+0.01(+0.38%)
Aug 26, 2004	2.228	2.264	2.200	2.260	12,837,836	+0.03(+1.45%)
Aug 25, 2004	2.255	2.256	2.193	2.228	14,276,634	+0.01(+0.39%)
Aug 24, 2004	2.213	2.238	2.184	2.219	17,890,004	+0.01(+0.31%)
Aug 23, 2004	2.263	2.274	2.208	2.212	15,060,441	-0.04(-1.96%)
Aug 20, 2004	2.261	2.304	2.246	2.257	15,593,895	-0.00(-0.06%)
Aug 19, 2004	2.279	2.284	2.242	2.258	18,402,354	+0.02(+0.97%)
Aug 18, 2004	2.216	2.254	2.188	2.236	31,835,504	+0.03(+1.15%)
Aug 17, 2004	2.335	2.335	2.205	2.211	30,233,686	-0.12(-5.31%)
Aug 16, 2004	2.284	2.350	2.271	2.335	16,136,811	+0.05(+2.10%)
Aug 13, 2004	2.241	2.324	2.241	2.287	12,160,284	+0.05(+2.23%)
Aug 12, 2004	2.265	2.287	2.232	2.237	17,436,606	-0.01(-0.34%)
Aug 11, 2004	2.349	2.349	2.220	2.245	38,292,996	-0.10(-4.42%)
Aug 10, 2004	2.387	2.392	2.343	2.348	23,362,824	-0.05(-1.92%)
Aug 09, 2004	2.336	2.410	2.330	2.394	18,181,112	+0.07(+2.95%)
Aug 06, 2004	2.319	2.343	2.293	2.326	27,239,646	+0.01(+0.30%)
Aug 05, 2004	2.485	2.503	2.307	2.319	50,706,540	-0.17(-6.68%)
Aug 04, 2004	2.575	2.582	2.480	2.485	22,784,248	-0.10(-3.82%)
Aug 03, 2004	2.571	2.598	2.563	2.583	10,240,430	+0.03(+1.01%)

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.