Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.773	5.910	5.759	5.906	9,767,017	+0.16(+2.73%)
Oct 28, 2004	5.897	5.937	5.669	5.750	13,623,261	-0.16(-2.65%)
Oct 27, 2004	6.014	6.114	5.831	5.906	21,468,522	-0.04(-0.65%)
Oct 26, 2004	5.987	6.012	5.814	5.945	12,125,288	+0.07(+1.19%)
Oct 25, 2004	5.976	5.976	5.807	5.875	9,687,717	-0.02(-0.28%)
Oct 22, 2004	5.931	6.014	5.872	5.891	9,513,838	-0.03(-0.44%)
Oct 21, 2004	5.842	5.942	5.799	5.917	16,200,880	+0.14(+2.50%)
Oct 20, 2004	5.575	5.805	5.541	5.773	15,374,776	+0.21(+3.75%)
Oct 19, 2004	5.432	5.601	5.395	5.564	12,703,670	+0.07(+1.23%)
Oct 18, 2004	5.638	5.691	5.474	5.497	11,810,997	-0.13(-2.25%)
Oct 15, 2004	5.718	5.722	5.537	5.623	11,401,401	-0.05(-0.85%)
Oct 14, 2004	5.561	5.729	5.553	5.671	14,028,856	+0.13(+2.36%)
Oct 13, 2004	5.636	5.637	5.337	5.541	18,960,016	-0.18(-3.15%)
Oct 12, 2004	5.759	5.838	5.615	5.721	11,108,208	-0.02(-0.26%)
Oct 11, 2004	5.862	5.868	5.684	5.736	11,772,802	-0.03(-0.60%)
Oct 08, 2004	5.844	5.952	5.729	5.770	15,418,791	+2.83(+96.40%)
Oct 07, 2004	3.000	3.032	2.914	2.938	23,721,666	-0.03(-1.12%)
Oct 06, 2004	2.885	2.976	2.842	2.971	21,150,594	+0.10(+3.31%)
Oct 05, 2004	2.818	2.892	2.817	2.876	24,022,860	+0.10(+3.59%)
Oct 04, 2004	2.794	2.818	2.770	2.777	13,964,833	-0.02(-0.55%)
Oct 01, 2004	2.796	2.796	2.739	2.792	13,049,608	+0.04(+1.30%)
Sep 30, 2004	2.707	2.790	2.702	2.756	18,022,966	+0.06(+2.11%)
Sep 29, 2004	2.738	2.738	2.672	2.699	18,311,066	-0.02(-0.68%)
Sep 28, 2004	2.697	2.746	2.682	2.718	26,977,338	+0.07(+2.65%)
Sep 27, 2004	2.678	2.682	2.629	2.648	13,624,352	-0.02(-0.80%)
Sep 24, 2004	2.606	2.683	2.601	2.669	26,078,844	+0.07(+2.75%)
Sep 23, 2004	2.600	2.623	2.546	2.598	13,036,512	-0.00(-0.08%)
Sep 22, 2004	2.607	2.627	2.593	2.600	18,180,110	-0.02(-0.88%)
Sep 21, 2004	2.521	2.631	2.504	2.623	19,217,560	+0.13(+5.28%)
Sep 20, 2004	2.498	2.508	2.478	2.491	11,059,828	+0.01(+0.54%)
Sep 17, 2004	2.459	2.491	2.458	2.478	14,162,720	+0.02(+0.98%)
Sep 16, 2004	2.466	2.466	2.440	2.454	10,635,681	-0.02(-0.64%)
Sep 15, 2004	2.508	2.533	2.465	2.469	19,528,942	-0.02(-0.88%)
Sep 14, 2004	2.439	2.506	2.439	2.491	20,724,992	+0.05(+2.01%)
Sep 13, 2004	2.387	2.444	2.378	2.442	17,194,314	+0.08(+3.47%)
Sep 10, 2004	2.388	2.388	2.347	2.360	16,796,358	-0.04(-1.53%)
Sep 09, 2004	2.287	2.402	2.287	2.397	21,435,782	+0.11(+4.59%)
Sep 08, 2004	2.299	2.329	2.287	2.292	13,971,381	-0.03(-1.26%)
Sep 07, 2004	2.258	2.324	2.210	2.321	27,992,962	+0.05(+2.04%)
Sep 03, 2004	2.307	2.310	2.268	2.275	11,534,902	-0.03(-1.40%)
Sep 02, 2004	2.321	2.343	2.282	2.307	13,340,617	-0.01(-0.42%)
Sep 01, 2004	2.272	2.330	2.271	2.317	18,057,886	+0.05(+2.10%)
Aug 31, 2004	2.232	2.275	2.220	2.269	10,254,458	+0.04(+1.82%)
Aug 30, 2004	2.263	2.283	2.215	2.228	9,134,798	-0.04(-1.80%)
Aug 27, 2004	2.253	2.277	2.236	2.269	8,361,439	+0.01(+0.38%)
Aug 26, 2004	2.229	2.265	2.201	2.261	12,833,533	+0.03(+1.45%)
Aug 25, 2004	2.256	2.257	2.194	2.228	14,271,849	+0.01(+0.39%)
Aug 24, 2004	2.213	2.239	2.185	2.220	17,884,008	+0.01(+0.31%)
Aug 23, 2004	2.264	2.275	2.209	2.213	15,055,393	-0.04(-1.96%)
Aug 20, 2004	2.262	2.305	2.247	2.257	15,588,668	-0.00(-0.06%)
Aug 19, 2004	2.280	2.285	2.243	2.259	18,396,186	+0.02(+0.97%)
Aug 18, 2004	2.216	2.255	2.189	2.237	31,824,834	+0.03(+1.15%)
Aug 17, 2004	2.336	2.336	2.205	2.212	30,223,552	-0.12(-5.31%)
Aug 16, 2004	2.285	2.351	2.271	2.336	16,131,402	+0.05(+2.10%)
Aug 13, 2004	2.242	2.325	2.242	2.288	12,156,207	+0.05(+2.23%)
Aug 12, 2004	2.266	2.288	2.233	2.238	17,430,760	-0.01(-0.34%)
Aug 11, 2004	2.349	2.349	2.221	2.245	38,280,160	-0.10(-4.42%)
Aug 10, 2004	2.388	2.393	2.344	2.349	23,354,992	-0.05(-1.92%)
Aug 09, 2004	2.337	2.411	2.331	2.395	18,175,018	+0.07(+2.95%)
Aug 06, 2004	2.320	2.344	2.294	2.326	27,230,516	+0.01(+0.30%)
Aug 05, 2004	2.486	2.503	2.307	2.320	50,689,544	-0.17(-6.68%)
Aug 04, 2004	2.576	2.582	2.481	2.485	22,776,610	-0.10(-3.82%)
Aug 03, 2004	2.572	2.599	2.564	2.584	10,236,998	+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.