Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	2.580	2.580	2.539	2.557	15,125,940	-0.02(-0.63%)
Jul 30, 2004	2.611	2.616	2.570	2.574	13,788,302	-0.01(-0.27%)
Jul 29, 2004	2.559	2.607	2.529	2.580	40,241,232	+0.05(+2.15%)
Jul 28, 2004	2.530	2.549	2.495	2.526	18,567,558	+0.01(+0.34%)
Jul 27, 2004	2.473	2.528	2.431	2.518	19,483,818	+0.03(+1.27%)
Jul 26, 2004	2.543	2.545	2.468	2.486	11,995,080	-0.05(-1.92%)
Jul 23, 2004	2.519	2.537	2.501	2.535	9,796,492	+0.02(+0.61%)
Jul 22, 2004	2.549	2.567	2.490	2.519	16,005,085	-0.03(-1.04%)
Jul 21, 2004	2.656	2.664	2.531	2.546	19,481,634	-0.11(-4.00%)
Jul 20, 2004	2.676	2.678	2.640	2.652	10,797,173	-0.02(-0.64%)
Jul 19, 2004	2.692	2.699	2.659	2.669	12,170,472	-0.02(-0.85%)
Jul 16, 2004	2.688	2.708	2.675	2.692	19,823,686	+0.07(+2.48%)
Jul 15, 2004	2.642	2.643	2.602	2.627	14,398,172	-0.01(-0.30%)
Jul 14, 2004	2.606	2.661	2.602	2.635	15,238,744	+0.02(+0.78%)
Jul 13, 2004	2.606	2.624	2.589	2.615	8,378,071	+0.01(+0.37%)
Jul 12, 2004	2.636	2.650	2.587	2.605	12,042,385	-0.01(-0.51%)
Jul 09, 2004	2.618	2.640	2.616	2.618	8,904,247	+0.01(+0.32%)
Jul 08, 2004	2.665	2.683	2.607	2.610	16,733,581	-0.05(-2.06%)
Jul 07, 2004	2.603	2.665	2.582	2.665	12,106,429	+0.06(+2.39%)
Jul 06, 2004	2.604	2.645	2.597	2.603	12,377,159	+0.02(+0.84%)
Jul 02, 2004	2.568	2.597	2.551	2.581	7,724,534	+0.01(+0.44%)

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.