Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	2.288	2.360	2.280	2.358	17,291,052	+0.09(+3.81%)
May 28, 2004	2.232	2.273	2.229	2.271	9,920,212	+0.04(+1.74%)
May 27, 2004	2.276	2.278	2.223	2.232	16,604,766	-0.04(-1.58%)
May 26, 2004	2.267	2.281	2.244	2.268	15,814,409	+0.02(+0.86%)
May 25, 2004	2.234	2.257	2.228	2.249	19,126,484	+0.02(+0.71%)
May 24, 2004	2.199	2.234	2.176	2.233	18,927,076	+0.05(+2.27%)
May 21, 2004	2.173	2.196	2.166	2.183	11,381,571	+0.03(+1.27%)
May 20, 2004	2.187	2.197	2.156	2.156	8,910,070	-0.03(-1.35%)
May 19, 2004	2.196	2.214	2.174	2.185	16,022,551	+0.00(+0.00%)
May 18, 2004	2.258	2.258	2.178	2.185	15,842,064	-0.07(-3.21%)
May 17, 2004	2.280	2.308	2.255	2.258	11,150,141	-0.01(-0.32%)
May 14, 2004	2.225	2.275	2.216	2.265	10,974,021	+0.04(+1.82%)
May 13, 2004	2.228	2.246	2.207	2.225	7,800,950	-0.01(-0.37%)
May 12, 2004	2.228	2.241	2.186	2.233	10,922,349	+0.02(+0.92%)
May 11, 2004	2.151	2.215	2.151	2.213	11,923,759	+0.06(+2.89%)
May 10, 2004	2.183	2.183	2.132	2.150	14,573,564	-0.06(-2.87%)
May 07, 2004	2.238	2.246	2.204	2.214	11,866,993	-0.02(-1.07%)
May 06, 2004	2.274	2.281	2.223	2.238	11,778,933	-0.03(-1.30%)
May 05, 2004	2.257	2.281	2.230	2.268	15,207,450	+0.01(+0.50%)
May 04, 2004	2.233	2.269	2.226	2.256	14,848,660	+0.03(+1.14%)

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.