Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.828	2.914	2.822	2.879	17,255,046	+0.06(+2.11%)
Sep 29, 2004	2.860	2.860	2.790	2.819	17,530,870	-0.02(-0.68%)
Sep 28, 2004	2.818	2.868	2.802	2.839	25,827,890	+0.07(+2.65%)
Sep 27, 2004	2.797	2.801	2.746	2.766	13,043,847	-0.02(-0.80%)
Sep 24, 2004	2.722	2.802	2.717	2.788	24,967,680	+0.07(+2.75%)
Sep 23, 2004	2.715	2.740	2.660	2.713	12,481,054	-0.00(-0.08%)
Sep 22, 2004	2.723	2.744	2.709	2.715	17,405,494	-0.02(-0.88%)
Sep 21, 2004	2.633	2.748	2.615	2.739	18,398,742	+0.14(+5.28%)
Sep 20, 2004	2.609	2.619	2.589	2.602	10,588,592	+0.01(+0.54%)
Sep 17, 2004	2.568	2.602	2.567	2.588	13,559,277	+0.03(+0.98%)
Sep 16, 2004	2.575	2.575	2.549	2.563	10,182,517	-0.02(-0.64%)
Sep 15, 2004	2.620	2.645	2.575	2.579	18,696,854	-0.02(-0.88%)
Sep 14, 2004	2.548	2.617	2.548	2.602	19,841,944	+0.05(+2.01%)
Sep 13, 2004	2.493	2.552	2.484	2.551	16,461,702	+0.09(+3.46%)
Sep 10, 2004	2.494	2.494	2.452	2.465	16,080,702	-0.04(-1.53%)
Sep 09, 2004	2.389	2.509	2.388	2.504	20,522,450	+0.11(+4.59%)
Sep 08, 2004	2.401	2.432	2.388	2.394	13,376,090	-0.03(-1.26%)
Sep 07, 2004	2.358	2.428	2.308	2.425	26,800,242	+0.05(+2.04%)
Sep 03, 2004	2.410	2.413	2.369	2.376	11,043,424	-0.03(-1.40%)
Sep 02, 2004	2.425	2.447	2.384	2.410	12,772,202	-0.01(-0.42%)
Sep 01, 2004	2.373	2.434	2.372	2.420	17,288,478	+0.05(+2.11%)
Aug 31, 2004	2.331	2.376	2.318	2.370	9,817,538	+0.04(+1.82%)
Aug 30, 2004	2.364	2.385	2.313	2.328	8,745,584	-0.04(-1.80%)
Aug 27, 2004	2.353	2.379	2.336	2.370	8,005,176	+0.01(+0.38%)
Aug 26, 2004	2.328	2.366	2.299	2.361	12,286,723	+0.03(+1.45%)
Aug 25, 2004	2.356	2.357	2.291	2.328	13,663,756	+0.01(+0.39%)
Aug 24, 2004	2.312	2.338	2.282	2.319	17,122,008	+0.01(+0.31%)
Aug 23, 2004	2.364	2.376	2.307	2.311	14,413,915	-0.05(-1.96%)
Aug 20, 2004	2.363	2.408	2.347	2.358	14,924,468	-0.00(-0.06%)
Aug 19, 2004	2.381	2.387	2.343	2.359	17,612,364	+0.02(+0.97%)
Aug 18, 2004	2.315	2.355	2.286	2.337	30,468,846	+0.03(+1.15%)
Aug 17, 2004	2.440	2.440	2.304	2.310	28,935,790	-0.13(-5.31%)
Aug 16, 2004	2.387	2.456	2.372	2.440	15,444,077	+0.05(+2.10%)
Aug 13, 2004	2.342	2.428	2.342	2.389	11,638,257	+0.05(+2.23%)
Aug 12, 2004	2.367	2.390	2.332	2.337	16,688,073	-0.01(-0.34%)
Aug 11, 2004	2.454	2.454	2.320	2.345	36,649,124	-0.11(-4.42%)
Aug 10, 2004	2.495	2.500	2.448	2.454	22,359,886	-0.05(-1.92%)
Aug 09, 2004	2.441	2.519	2.435	2.502	17,400,620	+0.07(+2.95%)
Aug 06, 2004	2.423	2.448	2.396	2.430	26,070,282	+0.01(+0.30%)
Aug 05, 2004	2.596	2.615	2.410	2.423	48,529,772	-0.17(-6.68%)
Aug 04, 2004	2.691	2.697	2.591	2.596	21,806,148	-0.10(-3.82%)
Aug 03, 2004	2.687	2.715	2.678	2.699	9,800,821	+0.03(+1.01%)
Aug 02, 2004	2.696	2.696	2.652	2.672	14,476,602	-0.02(-0.63%)
Jul 30, 2004	2.728	2.733	2.685	2.689	13,196,387	-0.01(-0.27%)
Jul 29, 2004	2.674	2.724	2.643	2.696	38,513,724	+0.06(+2.15%)
Jul 28, 2004	2.643	2.663	2.607	2.640	17,770,474	+0.01(+0.34%)
Jul 27, 2004	2.584	2.642	2.540	2.631	18,647,402	+0.03(+1.27%)
Jul 26, 2004	2.657	2.659	2.579	2.598	11,480,146	-0.05(-1.92%)
Jul 23, 2004	2.632	2.651	2.613	2.648	9,375,940	+0.02(+0.61%)
Jul 22, 2004	2.663	2.682	2.602	2.632	15,318,006	-0.03(-1.04%)
Jul 21, 2004	2.775	2.783	2.645	2.660	18,645,312	-0.11(-4.00%)
Jul 20, 2004	2.796	2.798	2.759	2.771	10,333,664	-0.02(-0.64%)
Jul 19, 2004	2.813	2.820	2.778	2.789	11,648,009	-0.02(-0.85%)
Jul 16, 2004	2.809	2.830	2.795	2.813	18,972,678	+0.07(+2.48%)
Jul 15, 2004	2.760	2.762	2.719	2.745	13,780,076	-0.01(-0.30%)
Jul 14, 2004	2.723	2.780	2.719	2.753	14,584,564	+0.02(+0.78%)
Jul 13, 2004	2.722	2.742	2.706	2.732	8,018,410	+0.01(+0.37%)
Jul 12, 2004	2.754	2.768	2.703	2.722	11,525,420	-0.01(-0.51%)
Jul 09, 2004	2.735	2.759	2.733	2.736	8,521,999	+0.01(+0.32%)
Jul 08, 2004	2.785	2.803	2.724	2.727	16,015,228	-0.06(-2.06%)
Jul 07, 2004	2.720	2.785	2.698	2.785	11,586,714	+0.06(+2.39%)
Jul 06, 2004	2.721	2.764	2.713	2.720	11,845,822	+0.02(+0.84%)
Jul 02, 2004	2.683	2.714	2.666	2.697	7,392,930	+0.01(+0.44%)

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.