Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	2.331	2.376	2.318	2.370	9,817,538	+0.04(+1.82%)
Aug 30, 2004	2.364	2.385	2.313	2.328	8,745,584	-0.04(-1.80%)
Aug 27, 2004	2.353	2.379	2.336	2.370	8,005,176	+0.01(+0.38%)
Aug 26, 2004	2.328	2.366	2.299	2.361	12,286,723	+0.03(+1.45%)
Aug 25, 2004	2.356	2.357	2.291	2.328	13,663,756	+0.01(+0.39%)
Aug 24, 2004	2.312	2.338	2.282	2.319	17,122,008	+0.01(+0.31%)
Aug 23, 2004	2.364	2.376	2.307	2.311	14,413,915	-0.05(-1.96%)
Aug 20, 2004	2.363	2.408	2.347	2.358	14,924,468	-0.00(-0.06%)
Aug 19, 2004	2.381	2.387	2.343	2.359	17,612,364	+0.02(+0.97%)
Aug 18, 2004	2.315	2.355	2.286	2.337	30,468,846	+0.03(+1.15%)
Aug 17, 2004	2.440	2.440	2.304	2.310	28,935,790	-0.13(-5.31%)
Aug 16, 2004	2.387	2.456	2.372	2.440	15,444,077	+0.05(+2.10%)
Aug 13, 2004	2.342	2.428	2.342	2.389	11,638,257	+0.05(+2.23%)
Aug 12, 2004	2.367	2.390	2.332	2.337	16,688,073	-0.01(-0.34%)
Aug 11, 2004	2.454	2.454	2.320	2.345	36,649,124	-0.11(-4.42%)
Aug 10, 2004	2.495	2.500	2.448	2.454	22,359,886	-0.05(-1.92%)
Aug 09, 2004	2.441	2.519	2.435	2.502	17,400,620	+0.07(+2.95%)
Aug 06, 2004	2.423	2.448	2.396	2.430	26,070,282	+0.01(+0.30%)
Aug 05, 2004	2.596	2.615	2.410	2.423	48,529,772	-0.17(-6.68%)
Aug 04, 2004	2.691	2.697	2.591	2.596	21,806,148	-0.10(-3.82%)
Aug 03, 2004	2.687	2.715	2.678	2.699	9,800,821	+0.03(+1.01%)
Aug 02, 2004	2.696	2.696	2.652	2.672	14,476,602	-0.02(-0.63%)
Jul 30, 2004	2.728	2.733	2.685	2.689	13,196,387	-0.01(-0.27%)
Jul 29, 2004	2.674	2.724	2.643	2.696	38,513,724	+0.06(+2.15%)
Jul 28, 2004	2.643	2.663	2.607	2.640	17,770,474	+0.01(+0.34%)
Jul 27, 2004	2.584	2.642	2.540	2.631	18,647,402	+0.03(+1.27%)
Jul 26, 2004	2.657	2.659	2.579	2.598	11,480,146	-0.05(-1.92%)
Jul 23, 2004	2.632	2.651	2.613	2.648	9,375,940	+0.02(+0.61%)
Jul 22, 2004	2.663	2.682	2.602	2.632	15,318,006	-0.03(-1.04%)
Jul 21, 2004	2.775	2.783	2.645	2.660	18,645,312	-0.11(-4.00%)
Jul 20, 2004	2.796	2.798	2.759	2.771	10,333,664	-0.02(-0.64%)
Jul 19, 2004	2.813	2.820	2.778	2.789	11,648,009	-0.02(-0.85%)
Jul 16, 2004	2.809	2.830	2.795	2.813	18,972,678	+0.07(+2.48%)
Jul 15, 2004	2.760	2.762	2.719	2.745	13,780,076	-0.01(-0.30%)
Jul 14, 2004	2.723	2.780	2.719	2.753	14,584,564	+0.02(+0.78%)
Jul 13, 2004	2.722	2.742	2.706	2.732	8,018,410	+0.01(+0.37%)
Jul 12, 2004	2.754	2.768	2.703	2.722	11,525,420	-0.01(-0.51%)
Jul 09, 2004	2.735	2.759	2.733	2.736	8,521,999	+0.01(+0.32%)
Jul 08, 2004	2.785	2.803	2.724	2.727	16,015,228	-0.06(-2.06%)
Jul 07, 2004	2.720	2.785	2.698	2.785	11,586,714	+0.06(+2.39%)
Jul 06, 2004	2.721	2.764	2.713	2.720	11,845,822	+0.02(+0.84%)
Jul 02, 2004	2.683	2.714	2.666	2.697	7,392,930	+0.01(+0.44%)
Jul 01, 2004	2.651	2.687	2.640	2.685	10,192,965	+0.04(+1.42%)
Jun 30, 2004	2.607	2.657	2.599	2.647	9,743,706	+0.06(+2.22%)
Jun 29, 2004	2.573	2.604	2.570	2.590	9,982,614	+0.01(+0.50%)
Jun 28, 2004	2.638	2.643	2.563	2.577	13,209,621	-0.05(-1.87%)
Jun 25, 2004	2.624	2.660	2.614	2.626	8,033,734	-0.01(-0.48%)
Jun 24, 2004	2.665	2.688	2.638	2.639	11,517,062	-0.03(-1.04%)
Jun 23, 2004	2.566	2.669	2.566	2.666	20,977,978	+0.10(+4.00%)
Jun 22, 2004	2.520	2.566	2.520	2.564	13,087,032	+0.04(+1.77%)
Jun 21, 2004	2.571	2.581	2.517	2.519	19,469,302	+0.00(+0.07%)
Jun 18, 2004	2.493	2.523	2.487	2.517	14,914,717	+0.02(+0.92%)
Jun 17, 2004	2.447	2.498	2.434	2.495	14,219,584	+0.05(+2.04%)
Jun 16, 2004	2.422	2.472	2.417	2.445	13,424,151	+0.04(+1.60%)
Jun 15, 2004	2.367	2.421	2.367	2.406	13,530,023	+0.06(+2.62%)
Jun 14, 2004	2.354	2.374	2.331	2.345	11,349,199	-0.01(-0.37%)
Jun 10, 2004	2.382	2.387	2.339	2.353	14,330,331	-0.02(-0.97%)
Jun 09, 2004	2.324	2.387	2.292	2.376	30,382,476	+0.06(+2.43%)
Jun 08, 2004	2.403	2.437	2.317	2.320	20,043,936	-0.08(-3.44%)
Jun 07, 2004	2.337	2.404	2.317	2.403	12,828,621	+0.07(+3.05%)
Jun 04, 2004	2.386	2.386	2.305	2.332	20,926,436	-0.05(-1.93%)
Jun 03, 2004	2.410	2.437	2.374	2.378	16,738,919	-0.03(-1.13%)
Jun 02, 2004	2.468	2.475	2.403	2.405	12,795,884	-0.06(-2.38%)

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.