Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2.018	2.023	1.893	1.964	1,287,815	-0.05(-2.68%)
Oct 28, 2004	2.116	2.157	2.012	2.018	901,343	-0.10(-4.61%)
Oct 27, 2004	2.077	2.129	2.064	2.116	977,446	+0.06(+3.04%)
Oct 26, 2004	2.078	2.078	2.016	2.053	482,558	-0.01(-0.68%)
Oct 25, 2004	2.064	2.075	2.042	2.067	249,144	-0.00(-0.11%)
Oct 22, 2004	2.056	2.095	2.042	2.070	554,836	+0.00(+0.11%)
Oct 21, 2004	2.029	2.072	2.016	2.067	315,895	+0.04(+1.91%)
Oct 20, 2004	2.000	2.039	2.000	2.029	328,650	-0.00(-0.06%)
Oct 19, 2004	2.029	2.089	2.029	2.030	477,031	-0.02(-0.75%)
Oct 18, 2004	1.999	2.064	1.976	2.045	685,786	+0.03(+1.28%)
Oct 15, 2004	1.945	2.056	1.927	2.019	1,575,224	+0.07(+3.81%)
Oct 14, 2004	1.970	1.970	1.929	1.945	620,736	-0.01(-0.36%)
Oct 13, 2004	2.029	2.035	1.917	1.952	1,150,062	-0.07(-3.49%)
Oct 12, 2004	2.062	2.073	2.023	2.023	485,534	-0.05(-2.44%)
Oct 11, 2004	2.093	2.106	2.059	2.073	562,063	-0.02(-0.90%)
Oct 08, 2004	2.052	2.100	2.024	2.092	1,202,782	+0.02(+1.14%)
Oct 07, 2004	2.005	2.070	1.987	2.069	884,761	+0.08(+3.78%)
Oct 06, 2004	1.980	2.013	1.962	1.993	530,176	+0.00(+0.06%)
Oct 05, 2004	2.035	2.035	1.976	1.992	789,100	-0.07(-3.48%)
Oct 04, 2004	2.076	2.104	2.044	2.064	727,451	-0.02(-0.74%)
Oct 01, 2004	2.118	2.147	2.035	2.079	924,301	-0.02(-0.73%)
Sep 30, 2004	2.038	2.156	2.035	2.095	907,295	+0.09(+4.27%)
Sep 29, 2004	2.090	2.093	2.004	2.009	1,398,782	-0.08(-3.94%)
Sep 28, 2004	2.019	2.093	1.982	2.091	589,699	+0.08(+3.92%)
Sep 27, 2004	2.066	2.066	2.007	2.012	415,383	-0.07(-3.17%)
Sep 24, 2004	2.120	2.120	2.055	2.078	553,985	-0.04(-2.00%)
Sep 23, 2004	2.010	2.150	1.976	2.120	1,384,326	+0.11(+5.50%)
Sep 22, 2004	2.023	2.029	1.989	2.010	1,088,414	-0.03(-1.56%)
Sep 21, 2004	1.987	2.057	1.987	2.042	290,385	+0.07(+3.70%)
Sep 20, 2004	2.052	2.053	1.967	1.969	449,396	-0.10(-4.62%)
Sep 17, 2004	2.052	2.078	2.015	2.064	767,842	+0.02(+1.15%)
Sep 16, 2004	1.971	2.090	1.971	2.040	922,601	+0.09(+4.52%)
Sep 15, 2004	1.923	1.966	1.905	1.952	502,116	+0.01(+0.73%)
Sep 14, 2004	1.929	1.977	1.929	1.938	277,630	-0.02(-1.02%)
Sep 13, 2004	1.917	1.982	1.917	1.958	304,841	+0.03(+1.52%)
Sep 10, 2004	1.888	1.929	1.844	1.929	492,337	+0.03(+1.55%)
Sep 09, 2004	1.932	1.939	1.876	1.899	381,795	-0.04(-2.30%)
Sep 08, 2004	1.937	1.995	1.933	1.944	562,063	-0.02(-0.78%)
Sep 07, 2004	1.893	1.969	1.882	1.959	713,846	+0.06(+3.16%)
Sep 03, 2004	1.864	1.905	1.864	1.899	466,402	+0.03(+1.64%)
Sep 02, 2004	1.757	1.872	1.757	1.869	610,957	+0.11(+6.00%)
Sep 01, 2004	1.789	1.846	1.762	1.763	857,976	-0.02(-1.25%)
Aug 31, 2004	1.799	1.799	1.752	1.785	431,539	-0.01(-0.78%)
Aug 30, 2004	1.844	1.849	1.799	1.799	243,192	-0.05(-2.92%)
Aug 27, 2004	1.864	1.870	1.828	1.853	239,366	-0.02(-1.13%)
Aug 26, 2004	1.877	1.882	1.855	1.875	234,689	-0.00(-0.19%)
Aug 25, 2004	1.866	1.888	1.835	1.878	548,458	+0.00(+0.06%)
Aug 24, 2004	1.873	1.895	1.858	1.877	645,395	-0.01(-0.44%)
Aug 23, 2004	1.905	1.929	1.882	1.885	294,637	-0.04(-2.26%)
Aug 20, 2004	1.905	1.935	1.883	1.929	637,317	+0.03(+1.49%)
Aug 19, 2004	1.917	1.918	1.880	1.900	410,706	-0.03(-1.46%)
Aug 18, 2004	1.845	1.932	1.825	1.929	505,942	+0.07(+3.86%)
Aug 17, 2004	1.816	1.869	1.816	1.857	354,584	+0.04(+2.00%)
Aug 16, 2004	1.746	1.829	1.746	1.820	329,925	+0.04(+2.52%)
Aug 13, 2004	1.788	1.810	1.764	1.776	317,595	-0.02(-0.98%)
Aug 12, 2004	1.799	1.812	1.782	1.793	318,021	-0.02(-0.97%)
Aug 11, 2004	1.826	1.829	1.762	1.811	397,951	-0.04(-2.10%)
Aug 10, 2004	1.776	1.869	1.764	1.850	414,957	+0.06(+3.55%)
Aug 09, 2004	1.764	1.803	1.764	1.786	458,324	-0.04(-2.25%)
Aug 06, 2004	1.871	1.879	1.802	1.828	577,794	-0.06(-2.94%)
Aug 05, 2004	1.864	1.883	1.859	1.883	825,664	-0.03(-1.36%)
Aug 04, 2004	1.917	1.923	1.871	1.909	706,193	-0.03(-1.34%)
Aug 03, 2004	1.906	1.940	1.889	1.935	559,938	+0.03(+1.48%)

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.