Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2.679	2.806	2.592	2.671	15,308,619	+0.29(+12.00%)
Oct 28, 2004	2.468	2.488	2.385	2.385	4,501,573	-0.07(-2.85%)
Oct 27, 2004	2.461	2.474	2.436	2.455	4,249,983	+0.03(+1.25%)
Oct 26, 2004	2.433	2.480	2.423	2.425	2,332,867	-0.02(-0.72%)
Oct 25, 2004	2.514	2.515	2.437	2.442	2,108,952	-0.07(-2.78%)
Oct 22, 2004	2.568	2.569	2.510	2.512	1,114,543	-0.05(-2.11%)
Oct 21, 2004	2.509	2.569	2.499	2.566	2,522,189	+0.08(+3.20%)
Oct 20, 2004	2.474	2.541	2.455	2.487	2,764,344	+0.03(+1.23%)
Oct 19, 2004	2.496	2.541	2.431	2.456	2,892,026	-0.03(-1.03%)
Oct 18, 2004	2.399	2.495	2.399	2.482	2,573,765	+0.07(+3.10%)
Oct 15, 2004	2.448	2.455	2.407	2.407	2,345,447	-0.03(-1.24%)
Oct 14, 2004	2.502	2.509	2.426	2.437	1,617,723	-0.05(-1.98%)
Oct 13, 2004	2.485	2.534	2.437	2.487	5,494,095	+0.02(+0.97%)
Oct 12, 2004	2.375	2.520	2.356	2.463	5,157,594	+0.06(+2.38%)
Oct 11, 2004	2.415	2.464	2.375	2.405	1,835,977	-0.00(-0.20%)
Oct 08, 2004	2.429	2.456	2.401	2.410	3,887,064	-0.04(-1.69%)
Oct 07, 2004	2.518	2.572	2.425	2.452	9,045,917	-0.07(-2.90%)
Oct 06, 2004	2.603	2.630	2.464	2.525	47,920,968	-0.66(-20.80%)
Oct 05, 2004	3.127	3.220	3.121	3.188	9,876,163	+0.08(+2.56%)
Oct 04, 2004	2.925	3.127	2.921	3.108	5,673,982	+0.21(+7.18%)
Oct 01, 2004	2.770	2.924	2.758	2.900	4,360,683	+0.16(+5.68%)
Sep 30, 2004	2.768	2.819	2.733	2.744	4,082,676	-0.01(-0.40%)
Sep 29, 2004	2.798	2.846	2.755	2.755	2,151,723	-0.02(-0.80%)
Sep 28, 2004	2.700	2.808	2.679	2.778	5,334,965	+0.07(+2.76%)
Sep 27, 2004	2.819	2.832	2.698	2.703	4,013,488	-0.12(-4.33%)
Sep 24, 2004	2.854	2.854	2.822	2.825	2,651,758	-0.02(-0.67%)
Sep 23, 2004	2.851	2.884	2.833	2.844	4,411,630	-0.00(-0.17%)
Sep 22, 2004	2.922	2.922	2.843	2.849	2,502,062	-0.06(-2.13%)
Sep 21, 2004	2.944	2.957	2.884	2.911	2,402,055	+0.00(+0.05%)
Sep 20, 2004	2.917	2.959	2.878	2.909	3,083,234	-0.02(-0.76%)
Sep 17, 2004	2.873	2.952	2.873	2.932	1,967,433	+0.04(+1.49%)
Sep 16, 2004	2.889	2.941	2.875	2.889	1,844,380	+0.00(+0.06%)
Sep 15, 2004	2.949	2.959	2.886	2.887	3,951,849	-0.07(-2.52%)
Sep 14, 2004	2.965	2.995	2.943	2.962	2,475,645	-0.04(-1.27%)
Sep 13, 2004	2.938	3.032	2.932	3.000	5,313,579	+0.08(+2.72%)
Sep 10, 2004	2.840	2.924	2.840	2.921	2,468,154	+0.07(+2.40%)
Sep 09, 2004	2.913	2.925	2.833	2.852	7,179,748	-0.07(-2.29%)
Sep 08, 2004	2.882	3.005	2.862	2.919	4,697,813	+0.03(+0.88%)
Sep 07, 2004	2.795	2.906	2.782	2.894	6,052,625	+0.12(+4.42%)
Sep 03, 2004	2.782	2.860	2.738	2.771	4,131,107	-0.09(-3.11%)
Sep 02, 2004	2.695	2.922	2.654	2.860	15,231,884	+0.20(+7.60%)
Sep 01, 2004	2.852	2.895	2.614	2.658	52,945,848	-0.77(-22.49%)
Aug 31, 2004	3.483	3.526	3.399	3.429	6,945,769	-0.03(-0.92%)
Aug 30, 2004	3.458	3.490	3.398	3.461	2,620,309	+0.00(+0.09%)
Aug 27, 2004	3.464	3.491	3.377	3.458	1,544,133	+0.02(+0.69%)
Aug 26, 2004	3.533	3.544	3.426	3.434	1,928,437	-0.09(-2.66%)
Aug 25, 2004	3.464	3.561	3.450	3.528	1,962,401	+0.05(+1.56%)
Aug 24, 2004	3.644	3.720	3.466	3.474	3,299,602	-0.10(-2.72%)
Aug 23, 2004	3.623	3.684	3.565	3.571	2,285,694	-0.01(-0.31%)
Aug 20, 2004	3.466	3.617	3.428	3.582	2,417,779	+0.13(+3.63%)
Aug 19, 2004	3.531	3.571	3.439	3.456	2,468,097	-0.06(-1.63%)
Aug 18, 2004	3.477	3.544	3.347	3.514	3,806,159	+0.04(+1.05%)
Aug 17, 2004	3.530	3.612	3.448	3.477	1,949,193	-0.05(-1.40%)
Aug 16, 2004	3.394	3.572	3.394	3.526	2,505,836	+0.09(+2.54%)
Aug 13, 2004	3.372	3.461	3.371	3.439	3,238,591	+0.08(+2.27%)
Aug 12, 2004	3.482	3.483	3.356	3.363	3,502,761	-0.11(-3.20%)
Aug 11, 2004	3.565	3.592	3.450	3.474	4,656,301	-0.14(-4.00%)
Aug 10, 2004	3.539	3.655	3.539	3.619	2,705,850	+0.07(+1.83%)
Aug 09, 2004	3.728	3.863	3.469	3.553	7,398,002	+0.09(+2.57%)
Aug 06, 2004	3.544	3.577	3.452	3.464	6,945,769	-0.13(-3.63%)
Aug 05, 2004	3.679	3.792	3.588	3.595	7,182,893	-0.06(-1.74%)
Aug 04, 2004	3.865	3.879	3.654	3.658	6,634,427	-0.21(-5.35%)
Aug 03, 2004	4.014	4.054	3.863	3.865	2,746,790	-0.09(-2.29%)

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.