Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	2.724	2.797	2.724	2.797	289,690	+0.05(+1.77%)
Aug 30, 2004	2.651	2.758	2.651	2.748	270,364	+0.07(+2.73%)
Aug 27, 2004	2.631	2.714	2.578	2.675	835,558	+0.02(+0.92%)
Aug 26, 2004	2.631	2.675	2.626	2.651	590,483	-0.04(-1.62%)
Aug 25, 2004	2.626	2.704	2.626	2.695	397,836	+0.04(+1.47%)
Aug 24, 2004	2.695	2.719	2.626	2.656	544,428	+0.04(+1.68%)
Aug 23, 2004	2.699	2.699	2.568	2.612	411,212	-0.02(-0.74%)
Aug 20, 2004	2.826	2.875	2.515	2.631	969,198	+0.21(+8.85%)
Aug 19, 2004	2.529	2.534	2.398	2.417	681,358	-0.11(-4.24%)
Aug 18, 2004	2.383	2.524	2.383	2.524	367,407	+0.15(+6.14%)
Aug 17, 2004	2.335	2.432	2.335	2.378	336,567	+0.01(+0.41%)
Aug 16, 2004	2.315	2.408	2.283	2.369	397,013	+0.11(+4.73%)
Aug 13, 2004	2.374	2.383	2.218	2.262	371,313	+0.03(+1.53%)
Aug 12, 2004	2.344	2.364	2.228	2.228	420,657	-0.16(-6.72%)
Aug 11, 2004	2.359	2.466	2.320	2.388	657,303	-0.04(-1.60%)
Aug 10, 2004	2.091	2.432	2.091	2.427	587,193	+0.33(+15.78%)
Aug 09, 2004	2.087	2.116	2.077	2.096	201,488	+0.01(+0.70%)
Aug 06, 2004	2.067	2.125	2.062	2.082	263,990	-0.01(-0.70%)
Aug 05, 2004	2.194	2.291	2.057	2.096	416,956	-0.13(-5.90%)
Aug 04, 2004	2.194	2.291	2.179	2.228	389,817	+0.00(+0.00%)
Aug 03, 2004	2.335	2.335	2.130	2.228	564,783	-0.15(-6.34%)
Aug 02, 2004	2.481	2.510	2.335	2.378	439,778	-0.13(-5.05%)
Jul 30, 2004	2.505	2.529	2.427	2.505	197,992	+0.05(+2.18%)
Jul 29, 2004	2.252	2.510	2.237	2.451	285,372	+0.19(+8.39%)
Jul 28, 2004	2.539	2.568	2.213	2.262	689,582	-0.36(-13.89%)
Jul 27, 2004	2.524	2.631	2.466	2.626	287,017	+0.14(+5.68%)
Jul 26, 2004	2.549	2.563	2.432	2.485	321,764	-0.01(-0.39%)
Jul 23, 2004	2.670	2.670	2.432	2.495	380,360	-0.14(-5.35%)
Jul 22, 2004	2.456	2.685	2.451	2.636	335,744	+0.17(+6.69%)
Jul 21, 2004	2.476	2.568	2.461	2.471	217,936	-0.05(-2.12%)
Jul 20, 2004	2.456	2.588	2.456	2.524	420,452	+0.07(+2.77%)
Jul 19, 2004	2.481	2.588	2.383	2.456	629,341	+0.00(+0.20%)
Jul 16, 2004	2.626	2.724	2.437	2.451	273,859	-0.21(-8.03%)
Jul 15, 2004	2.972	3.074	2.636	2.665	617,622	-0.11(-3.86%)
Jul 14, 2004	2.826	2.840	2.772	2.772	306,960	-0.04(-1.55%)
Jul 13, 2004	2.845	2.845	2.787	2.816	304,904	+0.04(+1.40%)
Jul 12, 2004	2.782	2.811	2.763	2.777	355,071	-0.01(-0.52%)
Jul 09, 2004	2.753	2.865	2.748	2.792	310,456	+0.04(+1.59%)
Jul 08, 2004	2.816	2.816	2.738	2.748	578,147	-0.03(-1.22%)
Jul 07, 2004	2.836	2.836	2.733	2.782	336,156	-0.00(-0.17%)
Jul 06, 2004	2.957	3.011	2.685	2.787	916,564	-0.22(-7.28%)
Jul 02, 2004	3.040	3.040	2.918	3.006	215,880	-0.02(-0.80%)
Jul 01, 2004	3.040	3.123	3.016	3.030	313,951	-0.05(-1.58%)
Jun 30, 2004	3.147	3.186	3.054	3.079	243,636	-0.04(-1.25%)
Jun 29, 2004	3.210	3.371	2.977	3.118	601,380	+0.11(+3.55%)
Jun 28, 2004	3.089	3.127	2.996	3.011	453,964	-0.13(-4.03%)
Jun 25, 2004	3.303	3.346	1.941	3.137	3,877,616	-0.19(-5.84%)
Jun 24, 2004	3.405	3.405	3.312	3.332	363,912	-0.06(-1.72%)
Jun 23, 2004	3.351	3.405	3.210	3.390	452,114	+0.06(+1.75%)
Jun 22, 2004	3.127	3.332	3.113	3.332	314,773	+0.15(+4.58%)
Jun 21, 2004	3.303	3.303	3.186	3.186	158,312	-0.10(-2.96%)
Jun 18, 2004	3.264	3.298	3.089	3.283	233,150	+0.03(+0.90%)
Jun 17, 2004	3.205	3.303	3.123	3.254	323,203	+0.05(+1.67%)
Jun 16, 2004	3.161	3.205	3.113	3.200	175,993	+0.09(+2.81%)
Jun 15, 2004	3.118	3.157	3.089	3.113	190,796	-0.01(-0.31%)
Jun 14, 2004	3.154	3.161	3.040	3.123	282,905	-0.04(-1.38%)
Jun 10, 2004	3.307	3.317	3.103	3.166	307,988	-0.00(-0.15%)
Jun 09, 2004	3.429	3.463	3.142	3.171	452,114	-0.26(-7.52%)
Jun 08, 2004	3.429	3.502	3.405	3.429	493,234	+0.00(+0.00%)
Jun 07, 2004	3.424	3.429	3.366	3.429	278,382	+0.03(+1.00%)
Jun 04, 2004	3.307	3.405	3.307	3.395	235,823	+0.04(+1.16%)
Jun 03, 2004	3.405	3.405	3.283	3.356	599,118	-0.04(-1.15%)
Jun 02, 2004	3.307	3.439	3.307	3.395	460,955	+0.09(+2.65%)

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.