Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.875	2.960	2.830	2.955	712,800	+0.01(+0.34%)
Sep 29, 2004	2.900	2.995	2.870	2.945	350,600	-0.02(-0.67%)
Sep 28, 2004	2.960	2.970	2.790	2.965	758,400	-0.02(-0.50%)
Sep 27, 2004	3.280	3.345	2.975	2.980	295,800	-0.22(-6.88%)
Sep 24, 2004	3.235	3.350	3.175	3.200	91,800	-0.06(-1.99%)
Sep 23, 2004	3.350	3.360	3.175	3.265	183,000	-0.04(-1.36%)
Sep 22, 2004	3.435	3.500	3.200	3.310	328,400	-0.19(-5.43%)
Sep 21, 2004	3.490	3.500	3.420	3.500	78,200	+0.09(+2.64%)
Sep 20, 2004	3.495	3.495	3.375	3.410	80,600	-0.00(-0.07%)
Sep 17, 2004	3.505	3.610	3.320	3.413	215,200	-0.02(-0.66%)
Sep 16, 2004	3.245	3.460	3.245	3.435	180,200	+0.19(+5.86%)
Sep 15, 2004	3.265	3.295	3.245	3.245	84,400	-0.02(-0.61%)
Sep 14, 2004	3.300	3.310	3.225	3.265	112,000	-0.10(-3.12%)
Sep 13, 2004	3.250	3.410	3.220	3.370	171,600	+0.14(+4.17%)
Sep 10, 2004	3.295	3.295	3.205	3.235	87,200	-0.02(-0.46%)
Sep 09, 2004	3.225	3.370	3.200	3.250	419,800	-0.02(-0.76%)
Sep 08, 2004	3.325	3.420	3.255	3.275	426,000	-0.03(-0.91%)
Sep 07, 2004	3.195	3.355	3.150	3.305	335,600	+0.12(+3.61%)
Sep 03, 2004	3.200	3.300	3.050	3.190	335,200	+0.00(+0.16%)
Sep 02, 2004	3.105	3.200	2.935	3.185	308,600	+0.16(+5.12%)
Sep 01, 2004	2.900	3.175	2.875	3.030	512,800	+0.15(+5.39%)
Aug 31, 2004	2.800	2.875	2.800	2.875	281,800	+0.05(+1.77%)
Aug 30, 2004	2.725	2.835	2.725	2.825	263,000	+0.08(+2.73%)
Aug 27, 2004	2.705	2.790	2.650	2.750	812,800	+0.02(+0.92%)
Aug 26, 2004	2.705	2.750	2.700	2.725	574,400	-0.04(-1.62%)
Aug 25, 2004	2.700	2.780	2.700	2.770	387,000	+0.04(+1.47%)
Aug 24, 2004	2.770	2.795	2.700	2.730	529,600	+0.04(+1.68%)
Aug 23, 2004	2.775	2.775	2.640	2.685	400,012	-0.02(-0.74%)
Aug 20, 2004	2.905	2.955	2.585	2.705	942,800	+0.22(+8.85%)
Aug 19, 2004	2.600	2.605	2.465	2.485	662,800	-0.11(-4.24%)
Aug 18, 2004	2.450	2.595	2.450	2.595	357,400	+0.15(+6.13%)
Aug 17, 2004	2.400	2.500	2.400	2.445	327,400	+0.01(+0.41%)
Aug 16, 2004	2.380	2.475	2.346	2.435	386,200	+0.11(+4.73%)
Aug 13, 2004	2.440	2.450	2.280	2.325	361,200	+0.04(+1.53%)
Aug 12, 2004	2.410	2.430	2.290	2.290	409,200	-0.17(-6.72%)
Aug 11, 2004	2.425	2.535	2.385	2.455	639,400	-0.04(-1.60%)
Aug 10, 2004	2.150	2.500	2.150	2.495	571,200	+0.34(+15.78%)
Aug 09, 2004	2.145	2.175	2.135	2.155	196,000	+0.01(+0.70%)
Aug 06, 2004	2.125	2.185	2.120	2.140	256,800	-0.01(-0.70%)
Aug 05, 2004	2.255	2.355	2.115	2.155	405,600	-0.14(-5.90%)
Aug 04, 2004	2.255	2.355	2.240	2.290	379,200	+0.00(+0.00%)
Aug 03, 2004	2.400	2.400	2.190	2.290	549,400	-0.15(-6.34%)
Aug 02, 2004	2.550	2.580	2.400	2.445	427,800	-0.13(-5.05%)
Jul 30, 2004	2.575	2.600	2.495	2.575	192,600	+0.06(+2.18%)
Jul 29, 2004	2.315	2.580	2.300	2.520	277,600	+0.19(+8.39%)
Jul 28, 2004	2.610	2.640	2.275	2.325	670,800	-0.38(-13.89%)
Jul 27, 2004	2.595	2.705	2.535	2.700	279,200	+0.15(+5.68%)
Jul 26, 2004	2.620	2.635	2.500	2.555	313,000	-0.01(-0.39%)
Jul 23, 2004	2.745	2.745	2.500	2.565	370,000	-0.15(-5.35%)
Jul 22, 2004	2.525	2.760	2.520	2.710	326,600	+0.17(+6.69%)
Jul 21, 2004	2.545	2.640	2.530	2.540	212,000	-0.06(-2.12%)
Jul 20, 2004	2.525	2.660	2.525	2.595	409,000	+0.07(+2.77%)
Jul 19, 2004	2.550	2.660	2.450	2.525	612,200	+0.00(+0.20%)
Jul 16, 2004	2.700	2.800	2.505	2.520	266,400	-0.22(-8.03%)
Jul 15, 2004	3.055	3.160	2.710	2.740	600,800	-0.11(-3.86%)
Jul 14, 2004	2.905	2.920	2.850	2.850	298,600	-0.04(-1.55%)
Jul 13, 2004	2.925	2.925	2.865	2.895	296,600	+0.04(+1.40%)
Jul 12, 2004	2.860	2.890	2.840	2.855	345,400	-0.02(-0.52%)
Jul 09, 2004	2.830	2.945	2.825	2.870	302,000	+0.04(+1.59%)
Jul 08, 2004	2.895	2.895	2.815	2.825	562,400	-0.03(-1.22%)
Jul 07, 2004	2.915	2.915	2.810	2.860	327,000	-0.01(-0.17%)
Jul 06, 2004	3.040	3.095	2.760	2.865	891,600	-0.22(-7.28%)
Jul 02, 2004	3.125	3.125	3.000	3.090	210,000	-0.03(-0.80%)

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.