Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.707	2.790	2.702	2.756	18,022,966	+0.06(+2.11%)
Sep 29, 2004	2.738	2.738	2.672	2.699	18,311,066	-0.02(-0.68%)
Sep 28, 2004	2.697	2.746	2.682	2.718	26,977,338	+0.07(+2.65%)
Sep 27, 2004	2.678	2.682	2.629	2.648	13,624,352	-0.02(-0.80%)
Sep 24, 2004	2.606	2.683	2.601	2.669	26,078,844	+0.07(+2.75%)
Sep 23, 2004	2.600	2.623	2.546	2.598	13,036,512	-0.00(-0.08%)
Sep 22, 2004	2.607	2.627	2.593	2.600	18,180,110	-0.02(-0.88%)
Sep 21, 2004	2.521	2.631	2.504	2.623	19,217,560	+0.13(+5.28%)
Sep 20, 2004	2.498	2.508	2.478	2.491	11,059,828	+0.01(+0.54%)
Sep 17, 2004	2.459	2.491	2.458	2.478	14,162,720	+0.02(+0.98%)
Sep 16, 2004	2.466	2.466	2.440	2.454	10,635,681	-0.02(-0.64%)
Sep 15, 2004	2.508	2.533	2.465	2.469	19,528,942	-0.02(-0.88%)
Sep 14, 2004	2.439	2.506	2.439	2.491	20,724,992	+0.05(+2.01%)
Sep 13, 2004	2.387	2.444	2.378	2.442	17,194,314	+0.08(+3.47%)
Sep 10, 2004	2.388	2.388	2.347	2.360	16,796,358	-0.04(-1.53%)
Sep 09, 2004	2.287	2.402	2.287	2.397	21,435,782	+0.11(+4.59%)
Sep 08, 2004	2.299	2.329	2.287	2.292	13,971,381	-0.03(-1.26%)
Sep 07, 2004	2.258	2.324	2.210	2.321	27,992,962	+0.05(+2.04%)
Sep 03, 2004	2.307	2.310	2.268	2.275	11,534,902	-0.03(-1.40%)
Sep 02, 2004	2.321	2.343	2.282	2.307	13,340,617	-0.01(-0.42%)
Sep 01, 2004	2.272	2.330	2.271	2.317	18,057,886	+0.05(+2.10%)
Aug 31, 2004	2.232	2.275	2.220	2.269	10,254,458	+0.04(+1.82%)
Aug 30, 2004	2.263	2.283	2.215	2.228	9,134,798	-0.04(-1.80%)
Aug 27, 2004	2.253	2.277	2.236	2.269	8,361,439	+0.01(+0.38%)
Aug 26, 2004	2.229	2.265	2.201	2.261	12,833,533	+0.03(+1.45%)
Aug 25, 2004	2.256	2.257	2.194	2.228	14,271,849	+0.01(+0.39%)
Aug 24, 2004	2.213	2.239	2.185	2.220	17,884,008	+0.01(+0.31%)
Aug 23, 2004	2.264	2.275	2.209	2.213	15,055,393	-0.04(-1.96%)
Aug 20, 2004	2.262	2.305	2.247	2.257	15,588,668	-0.00(-0.06%)
Aug 19, 2004	2.280	2.285	2.243	2.259	18,396,186	+0.02(+0.97%)
Aug 18, 2004	2.216	2.255	2.189	2.237	31,824,834	+0.03(+1.15%)
Aug 17, 2004	2.336	2.336	2.205	2.212	30,223,552	-0.12(-5.31%)
Aug 16, 2004	2.285	2.351	2.271	2.336	16,131,402	+0.05(+2.10%)
Aug 13, 2004	2.242	2.325	2.242	2.288	12,156,207	+0.05(+2.23%)
Aug 12, 2004	2.266	2.288	2.233	2.238	17,430,760	-0.01(-0.34%)
Aug 11, 2004	2.349	2.349	2.221	2.245	38,280,160	-0.10(-4.42%)
Aug 10, 2004	2.388	2.393	2.344	2.349	23,354,992	-0.05(-1.92%)
Aug 09, 2004	2.337	2.411	2.331	2.395	18,175,018	+0.07(+2.95%)
Aug 06, 2004	2.320	2.344	2.294	2.326	27,230,516	+0.01(+0.30%)
Aug 05, 2004	2.486	2.503	2.307	2.320	50,689,544	-0.17(-6.68%)
Aug 04, 2004	2.576	2.582	2.481	2.485	22,776,610	-0.10(-3.82%)
Aug 03, 2004	2.572	2.599	2.564	2.584	10,236,998	+0.03(+1.01%)
Aug 02, 2004	2.581	2.581	2.539	2.558	15,120,870	-0.02(-0.63%)
Jul 30, 2004	2.612	2.617	2.570	2.574	13,783,680	-0.01(-0.27%)
Jul 29, 2004	2.560	2.608	2.530	2.581	40,227,740	+0.05(+2.15%)
Jul 28, 2004	2.530	2.549	2.496	2.527	18,561,334	+0.01(+0.34%)
Jul 27, 2004	2.474	2.529	2.432	2.518	19,477,286	+0.03(+1.27%)
Jul 26, 2004	2.544	2.546	2.469	2.487	11,991,059	-0.05(-1.92%)
Jul 23, 2004	2.520	2.538	2.502	2.536	9,793,208	+0.02(+0.61%)
Jul 22, 2004	2.550	2.568	2.491	2.520	15,999,720	-0.03(-1.04%)
Jul 21, 2004	2.657	2.665	2.532	2.547	19,475,104	-0.11(-4.00%)
Jul 20, 2004	2.677	2.679	2.641	2.653	10,793,554	-0.02(-0.64%)
Jul 19, 2004	2.693	2.700	2.660	2.670	12,166,393	-0.02(-0.86%)
Jul 16, 2004	2.689	2.709	2.676	2.693	19,817,040	+0.07(+2.48%)
Jul 15, 2004	2.643	2.644	2.603	2.628	14,393,345	-0.01(-0.30%)
Jul 14, 2004	2.607	2.662	2.603	2.636	15,233,636	+0.02(+0.78%)
Jul 13, 2004	2.606	2.625	2.590	2.615	8,375,262	+0.01(+0.37%)
Jul 12, 2004	2.637	2.650	2.588	2.606	12,038,349	-0.01(-0.51%)
Jul 09, 2004	2.618	2.641	2.617	2.619	8,901,263	+0.01(+0.32%)
Jul 08, 2004	2.666	2.684	2.608	2.611	16,727,972	-0.05(-2.06%)
Jul 07, 2004	2.604	2.666	2.583	2.666	12,102,371	+0.06(+2.39%)
Jul 06, 2004	2.605	2.646	2.598	2.604	12,373,010	+0.02(+0.84%)
Jul 02, 2004	2.569	2.598	2.552	2.582	7,721,945	+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.