Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	2.538	2.573	2.527	2.571	10,646,594	+0.04(+1.42%)
Jun 30, 2004	2.495	2.544	2.488	2.535	10,177,341	+0.05(+2.22%)
Jun 29, 2004	2.463	2.493	2.460	2.480	10,426,882	+0.01(+0.50%)
Jun 28, 2004	2.526	2.531	2.454	2.467	13,797,503	-0.05(-1.87%)
Jun 25, 2004	2.512	2.547	2.503	2.514	8,391,268	-0.01(-0.48%)
Jun 24, 2004	2.551	2.574	2.526	2.526	12,029,618	-0.03(-1.04%)
Jun 23, 2004	2.457	2.556	2.457	2.553	21,911,584	+0.10(+4.00%)
Jun 22, 2004	2.413	2.457	2.413	2.455	13,669,459	+0.04(+1.77%)
Jun 21, 2004	2.461	2.471	2.410	2.412	20,335,766	+0.00(+0.07%)
Jun 18, 2004	2.387	2.415	2.381	2.410	15,578,483	+0.02(+0.92%)
Jun 17, 2004	2.343	2.391	2.330	2.388	14,852,413	+0.05(+2.04%)
Jun 16, 2004	2.319	2.367	2.314	2.340	14,021,580	+0.04(+1.60%)
Jun 15, 2004	2.266	2.317	2.266	2.304	14,132,164	+0.06(+2.62%)
Jun 14, 2004	2.254	2.273	2.232	2.245	11,854,285	-0.01(-0.37%)
Jun 10, 2004	2.281	2.285	2.240	2.253	14,968,090	-0.02(-0.97%)
Jun 09, 2004	2.225	2.285	2.194	2.275	31,734,620	+0.05(+2.43%)
Jun 08, 2004	2.300	2.333	2.218	2.221	20,935,974	-0.08(-3.44%)
Jun 07, 2004	2.238	2.302	2.218	2.300	13,399,547	+0.07(+3.05%)
Jun 04, 2004	2.284	2.284	2.207	2.232	21,857,748	-0.04(-1.93%)
Jun 03, 2004	2.307	2.333	2.272	2.276	17,483,870	-0.03(-1.13%)
Jun 02, 2004	2.362	2.369	2.301	2.302	13,365,353	-0.06(-2.37%)
Jun 01, 2004	2.289	2.361	2.281	2.358	17,285,256	+0.09(+3.81%)
May 28, 2004	2.233	2.273	2.230	2.272	9,916,887	+0.04(+1.74%)
May 27, 2004	2.277	2.279	2.223	2.233	16,599,200	-0.04(-1.58%)
May 26, 2004	2.268	2.282	2.244	2.269	15,809,108	+0.02(+0.86%)
May 25, 2004	2.235	2.258	2.228	2.249	19,120,072	+0.02(+0.71%)
May 24, 2004	2.199	2.235	2.177	2.234	18,920,730	+0.05(+2.27%)
May 21, 2004	2.173	2.197	2.167	2.184	11,377,756	+0.03(+1.27%)
May 20, 2004	2.188	2.198	2.157	2.157	8,907,083	-0.03(-1.35%)
May 19, 2004	2.197	2.214	2.175	2.186	16,017,180	+0.00(+0.00%)
May 18, 2004	2.259	2.259	2.179	2.186	15,836,754	-0.07(-3.21%)
May 17, 2004	2.280	2.309	2.256	2.259	11,146,403	-0.01(-0.32%)
May 14, 2004	2.226	2.276	2.217	2.266	10,970,342	+0.04(+1.82%)
May 13, 2004	2.228	2.246	2.208	2.225	7,798,335	-0.01(-0.37%)
May 12, 2004	2.228	2.242	2.187	2.234	10,918,688	+0.02(+0.92%)
May 11, 2004	2.151	2.215	2.151	2.213	11,919,762	+0.06(+2.89%)
May 10, 2004	2.184	2.184	2.133	2.151	14,568,679	-0.06(-2.87%)
May 07, 2004	2.239	2.247	2.205	2.215	11,863,015	-0.02(-1.07%)
May 06, 2004	2.275	2.282	2.223	2.239	11,774,985	-0.03(-1.30%)
May 05, 2004	2.258	2.281	2.231	2.268	15,202,353	+0.01(+0.50%)
May 04, 2004	2.234	2.270	2.227	2.257	14,843,683	+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.