Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	2.537	2.572	2.527	2.570	10,650,164	+0.04(+1.42%)
Jun 30, 2004	2.495	2.543	2.487	2.534	10,180,753	+0.05(+2.22%)
Jun 29, 2004	2.462	2.492	2.460	2.479	10,430,378	+0.01(+0.50%)
Jun 28, 2004	2.525	2.530	2.453	2.466	13,802,129	-0.05(-1.87%)
Jun 25, 2004	2.511	2.546	2.502	2.514	8,394,082	-0.01(-0.48%)
Jun 24, 2004	2.551	2.573	2.525	2.526	12,033,652	-0.03(-1.04%)
Jun 23, 2004	2.456	2.555	2.456	2.552	21,918,932	+0.10(+4.00%)
Jun 22, 2004	2.412	2.456	2.412	2.454	13,674,042	+0.04(+1.77%)
Jun 21, 2004	2.460	2.470	2.409	2.411	20,342,584	+0.00(+0.07%)
Jun 18, 2004	2.386	2.414	2.381	2.409	15,583,707	+0.02(+0.92%)
Jun 17, 2004	2.342	2.391	2.329	2.387	14,857,394	+0.05(+2.04%)
Jun 16, 2004	2.318	2.366	2.313	2.340	14,026,282	+0.04(+1.60%)
Jun 15, 2004	2.265	2.317	2.265	2.303	14,136,903	+0.06(+2.62%)
Jun 14, 2004	2.253	2.272	2.231	2.244	11,858,260	-0.01(-0.37%)
Jun 10, 2004	2.280	2.284	2.239	2.252	14,973,109	-0.02(-0.97%)
Jun 09, 2004	2.224	2.284	2.193	2.274	31,745,262	+0.05(+2.43%)
Jun 08, 2004	2.299	2.332	2.217	2.220	20,942,994	-0.08(-3.44%)
Jun 07, 2004	2.237	2.301	2.217	2.299	13,404,040	+0.07(+3.05%)
Jun 04, 2004	2.284	2.284	2.206	2.231	21,865,076	-0.04(-1.93%)
Jun 03, 2004	2.307	2.332	2.272	2.275	17,489,732	-0.03(-1.13%)
Jun 02, 2004	2.362	2.369	2.300	2.302	13,369,835	-0.06(-2.37%)

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.