Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.996	2.157	1.991	2.140	52,624	+0.06(+3.04%)
Jul 29, 2004	2.129	2.184	1.952	2.077	129,299	-0.11(-5.15%)
Jul 28, 2004	2.195	2.240	2.157	2.190	12,477	-0.07(-3.18%)
Jul 27, 2004	2.240	2.289	2.201	2.262	180,657	+0.01(+0.49%)
Jul 26, 2004	2.383	2.400	2.212	2.251	142,139	-0.18(-7.50%)
Jul 23, 2004	2.378	2.439	2.378	2.433	21,338	+0.00(+0.00%)
Jul 22, 2004	2.516	2.516	2.350	2.433	76,133	-0.07(-2.87%)
Jul 21, 2004	2.533	2.571	2.499	2.505	38,337	+0.02(+0.67%)
Jul 20, 2004	2.533	2.533	2.439	2.488	44,486	-0.04(-1.75%)
Jul 19, 2004	2.516	2.605	2.516	2.533	62,570	+0.12(+4.81%)
Jul 16, 2004	2.367	2.433	2.367	2.417	57,145	+0.01(+0.44%)
Jul 15, 2004	2.488	2.488	2.350	2.406	67,633	-0.05(-2.00%)
Jul 14, 2004	2.505	2.516	2.417	2.455	35,986	-0.06(-2.42%)
Jul 13, 2004	2.549	2.571	2.516	2.516	24,594	-0.03(-1.30%)
Jul 12, 2004	2.544	2.566	2.516	2.549	27,306	-0.01(-0.43%)
Jul 09, 2004	2.483	2.649	2.483	2.560	28,753	-0.01(-0.22%)
Jul 08, 2004	2.555	2.616	2.544	2.566	28,210	-0.09(-3.55%)
Jul 07, 2004	2.682	2.682	2.560	2.660	41,954	-0.06(-2.22%)
Jul 06, 2004	2.765	2.765	2.704	2.721	29,295	-0.13(-4.65%)
Jul 02, 2004	2.770	2.853	2.732	2.853	24,594	+0.07(+2.58%)
Jul 01, 2004	2.842	2.875	2.765	2.781	27,125	-0.07(-2.52%)
Jun 30, 2004	2.953	2.953	2.820	2.853	52,804	-0.15(-5.15%)
Jun 29, 2004	2.909	3.041	2.909	3.008	114,651	+0.11(+3.62%)
Jun 28, 2004	2.693	3.036	2.693	2.903	320,807	+0.22(+8.25%)
Jun 25, 2004	2.660	2.721	2.660	2.682	13,201	-0.01(-0.41%)
Jun 24, 2004	2.710	2.710	2.643	2.693	51,719	-0.02(-0.81%)
Jun 23, 2004	2.638	2.737	2.571	2.715	66,186	+0.06(+2.29%)
Jun 22, 2004	2.665	2.665	2.516	2.654	54,974	-0.02(-0.83%)
Jun 21, 2004	2.638	2.682	2.632	2.676	109,949	+0.06(+2.11%)
Jun 18, 2004	2.605	2.621	2.577	2.621	14,105	+0.00(+0.02%)
Jun 17, 2004	2.621	2.632	2.566	2.621	35,625	+0.02(+0.62%)
Jun 16, 2004	2.549	2.605	2.516	2.605	58,230	+0.11(+4.20%)
Jun 15, 2004	2.433	2.593	2.378	2.499	105,248	+0.04(+1.80%)
Jun 14, 2004	2.461	2.488	2.434	2.455	32,912	-0.09(-3.46%)
Jun 10, 2004	2.555	2.560	2.516	2.543	13,924	+0.08(+3.12%)
Jun 09, 2004	2.544	2.544	2.461	2.466	23,870	-0.06(-2.41%)
Jun 08, 2004	2.560	2.560	2.472	2.527	44,486	-0.07(-2.77%)
Jun 07, 2004	2.593	2.599	2.494	2.599	28,029	+0.01(+0.21%)
Jun 04, 2004	2.527	2.699	2.522	2.593	35,986	+0.06(+2.18%)
Jun 03, 2004	2.682	2.704	2.527	2.538	73,601	-0.20(-7.27%)
Jun 02, 2004	2.582	2.737	2.549	2.737	81,015	+0.24(+9.76%)
Jun 01, 2004	2.477	2.499	2.439	2.494	14,828	-0.01(-0.22%)
May 28, 2004	2.450	2.516	2.450	2.499	12,297	-0.05(-1.95%)
May 27, 2004	2.488	2.549	2.450	2.549	34,540	+0.03(+1.10%)
May 26, 2004	2.483	2.555	2.483	2.522	22,243	+0.03(+1.11%)
May 25, 2004	2.461	2.538	2.461	2.494	14,828	+0.02(+0.67%)
May 24, 2004	2.533	2.549	2.455	2.477	34,901	-0.08(-3.24%)
May 21, 2004	2.527	2.560	2.511	2.560	7,776	+0.06(+2.21%)
May 20, 2004	2.593	2.593	2.488	2.505	8,680	-0.09(-3.41%)
May 19, 2004	2.505	2.593	2.444	2.593	105,609	+0.15(+6.11%)
May 18, 2004	2.461	2.511	2.411	2.444	62,570	-0.04(-1.56%)
May 17, 2004	2.571	2.571	2.433	2.483	104,163	-0.25(-9.11%)
May 14, 2004	2.687	2.754	2.669	2.732	35,082	+0.05(+1.86%)
May 13, 2004	2.671	2.743	2.577	2.682	113,928	-0.11(-3.77%)
May 12, 2004	2.875	2.892	2.610	2.787	147,745	+0.04(+1.41%)
May 11, 2004	2.776	2.826	2.577	2.748	100,184	+0.04(+1.43%)
May 10, 2004	2.920	2.925	2.699	2.710	80,473	-0.23(-7.72%)
May 07, 2004	2.892	2.958	2.892	2.936	18,626	+0.01(+0.38%)
May 06, 2004	3.091	3.091	2.831	2.925	29,657	-0.17(-5.54%)
May 05, 2004	3.108	3.146	3.047	3.097	21,881	+0.03(+1.08%)
May 04, 2004	2.992	3.086	2.953	3.063	55,155	+0.13(+4.53%)

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.