Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.760	6.822	5.971	6.135	685,202	-1.57(-20.39%)
Jul 29, 2004	7.757	7.982	7.588	7.706	31,774	-0.25(-3.12%)
Jul 28, 2004	7.746	8.028	7.729	7.954	30,532	+0.15(+1.95%)
Jul 27, 2004	7.943	7.943	7.718	7.802	75,798	-0.07(-0.93%)
Jul 26, 2004	7.803	7.971	7.746	7.875	51,123	-0.15(-1.89%)
Jul 23, 2004	8.140	8.444	7.887	8.028	65,502	-0.03(-0.42%)
Jul 22, 2004	7.752	8.337	7.752	8.061	80,413	+0.03(+0.35%)
Jul 21, 2004	8.157	8.749	8.028	8.033	51,123	-0.16(-1.93%)
Jul 20, 2004	7.887	8.281	7.847	8.191	83,608	+0.28(+3.49%)
Jul 19, 2004	7.887	8.163	7.774	7.915	87,869	-0.08(-1.06%)
Jul 16, 2004	8.597	8.619	7.977	7.999	173,608	-0.63(-7.25%)
Jul 15, 2004	9.025	9.025	8.608	8.625	90,176	-0.43(-4.79%)
Jul 14, 2004	9.019	9.295	9.019	9.058	92,129	-0.24(-2.60%)
Jul 13, 2004	9.526	9.554	9.182	9.301	104,022	-0.25(-2.65%)
Jul 12, 2004	9.954	9.954	9.154	9.554	67,632	-0.23(-2.36%)
Jul 09, 2004	9.442	9.932	9.385	9.785	85,916	+0.30(+3.15%)
Jul 08, 2004	9.312	9.943	9.154	9.487	279,228	-0.11(-1.17%)
Jul 07, 2004	9.920	10.28	9.475	9.599	418,221	-0.75(-7.29%)
Jul 06, 2004	12.83	12.83	10.29	10.35	427,275	-2.38(-18.67%)
Jul 02, 2004	13.08	13.08	12.56	12.73	63,194	-0.13(-1.01%)
Jul 01, 2004	13.06	13.26	12.75	12.86	162,779	-0.16(-1.21%)
Jun 30, 2004	12.45	13.32	12.34	13.02	190,827	+0.74(+6.06%)
Jun 29, 2004	12.73	12.73	12.14	12.28	109,170	+0.23(+1.92%)
Jun 28, 2004	12.45	12.45	11.92	12.04	125,324	+0.00(+0.00%)
Jun 25, 2004	12.11	12.11	10.56	12.04	900,881	+0.07(+0.56%)
Jun 24, 2004	12.30	12.30	11.58	11.98	110,235	-0.29(-2.39%)
Jun 23, 2004	12.34	12.34	12.13	12.27	176,981	-0.07(-0.55%)
Jun 22, 2004	11.86	12.39	11.86	12.34	274,790	+0.52(+4.43%)
Jun 21, 2004	11.50	11.91	11.50	11.81	288,459	+0.21(+1.80%)
Jun 18, 2004	11.69	11.69	11.51	11.60	54,319	+0.03(+0.25%)
Jun 17, 2004	11.46	11.60	11.18	11.58	106,685	+0.06(+0.49%)
Jun 16, 2004	11.54	11.54	11.46	11.52	65,680	+0.03(+0.24%)
Jun 15, 2004	11.65	11.65	11.15	11.49	201,300	+0.10(+0.89%)
Jun 14, 2004	12.28	12.28	11.32	11.39	126,389	+0.36(+3.27%)
Jun 10, 2004	10.78	11.04	10.70	11.03	260,234	+0.38(+3.60%)
Jun 09, 2004	10.64	10.66	10.40	10.65	46,331	+0.23(+2.22%)
Jun 08, 2004	10.42	10.42	10.37	10.42	12,248	-0.02(-0.16%)
Jun 07, 2004	10.70	10.70	10.32	10.43	47,041	+0.10(+0.98%)
Jun 04, 2004	10.42	10.42	10.31	10.33	25,739	+0.02(+0.22%)
Jun 03, 2004	10.29	10.46	10.28	10.31	10,118	+0.02(+0.22%)
Jun 02, 2004	10.31	10.31	10.28	10.29	19,171	+0.01(+0.11%)
Jun 01, 2004	10.25	10.28	10.09	10.28	6,035	+0.00(+0.00%)
May 28, 2004	10.28	10.28	10.27	10.28	31,952	+0.01(+0.11%)
May 27, 2004	10.28	10.28	10.24	10.26	28,047	+0.10(+0.97%)
May 26, 2004	9.075	10.33	9.075	10.16	38,697	+5.21(+105.05%)
May 25, 2004	4.893	4.976	4.893	4.957	37,632	+0.06(+1.32%)
May 24, 2004	4.919	4.936	4.841	4.893	21,301	-0.04(-0.83%)
May 21, 2004	4.821	4.933	4.821	4.933	32,307	+0.11(+2.31%)
May 20, 2004	4.821	4.824	4.819	4.822	9,585	+0.00(+0.03%)
May 19, 2004	4.840	4.840	4.815	4.821	1,775	+0.03(+0.62%)
May 18, 2004	4.901	4.901	4.788	4.791	39,052	-0.11(-2.27%)
May 17, 2004	4.924	4.924	4.849	4.902	4,970	+0.03(+0.52%)
May 14, 2004	4.912	4.925	4.873	4.877	7,100	-0.04(-0.75%)
May 13, 2004	4.904	4.915	4.904	4.914	3,195	-0.01(-0.26%)
May 12, 2004	4.928	4.928	4.922	4.926	5,325	+0.00(+0.09%)
May 11, 2004	4.926	4.997	4.914	4.922	7,810	-0.01(-0.14%)
May 10, 2004	5.108	5.108	4.917	4.929	42,603	+0.00(+0.00%)
May 07, 2004	4.886	4.929	4.822	4.929	4,970	+0.00(+0.00%)
May 06, 2004	4.943	4.943	4.924	4.929	9,230	+0.00(+0.00%)
May 05, 2004	4.963	4.963	4.929	4.929	22,721	+0.00(+0.03%)
May 04, 2004	4.908	4.928	4.908	4.928	9,940	-0.00(-0.03%)

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.