Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.238	2.278	2.238	2.275	635,995	+0.08(+3.52%)
Jul 29, 2004	2.202	2.203	2.193	2.197	458,456	-0.01(-0.52%)
Jul 28, 2004	2.223	2.223	2.184	2.209	988,826	-0.02(-0.98%)
Jul 27, 2004	2.228	2.245	2.204	2.231	440,477	-0.00(-0.14%)
Jul 26, 2004	2.256	2.256	2.220	2.234	361,820	-0.03(-1.38%)
Jul 23, 2004	2.279	2.279	2.265	2.265	840,502	-0.04(-1.55%)
Jul 22, 2004	2.292	2.301	2.274	2.300	512,392	-0.00(-0.06%)
Jul 21, 2004	2.299	2.314	2.277	2.302	1,289,969	+0.00(+0.10%)
Jul 20, 2004	2.316	2.317	2.298	2.300	1,438,293	-0.01(-0.62%)
Jul 19, 2004	2.325	2.325	2.309	2.314	413,509	-0.02(-0.84%)
Jul 16, 2004	2.336	2.341	2.331	2.333	164,055	+0.03(+1.16%)
Jul 15, 2004	2.315	2.315	2.300	2.307	177,539	-0.01(-0.59%)
Jul 14, 2004	2.333	2.349	2.321	2.321	420,251	-0.00(-0.15%)
Jul 13, 2004	2.321	2.325	2.295	2.324	546,102	-0.03(-1.15%)
Jul 12, 2004	2.363	2.363	2.338	2.351	680,942	-0.01(-0.40%)
Jul 09, 2004	2.371	2.371	2.343	2.361	307,884	-0.03(-1.23%)
Jul 08, 2004	2.390	2.403	2.380	2.390	368,562	-0.01(-0.35%)
Jul 07, 2004	2.414	2.414	2.392	2.398	898,933	-0.05(-2.02%)
Jul 06, 2004	2.432	2.458	2.421	2.448	534,865	+0.01(+0.60%)
Jul 02, 2004	2.385	2.440	2.381	2.433	871,965	+0.12(+5.05%)
Jul 01, 2004	2.349	2.349	2.309	2.316	384,294	+0.00(+0.21%)
Jun 30, 2004	2.305	2.318	2.283	2.311	280,916	+0.02(+1.05%)
Jun 29, 2004	2.276	2.300	2.276	2.287	5,317,192	+0.02(+0.84%)
Jun 28, 2004	2.281	2.281	2.251	2.268	528,123	-0.04(-1.74%)
Jun 25, 2004	2.325	2.325	2.296	2.308	1,532,681	-0.04(-1.74%)
Jun 24, 2004	2.358	2.371	2.347	2.349	325,863	-0.01(-0.40%)
Jun 23, 2004	2.345	2.371	2.331	2.358	2,467,572	-0.01(-0.58%)
Jun 22, 2004	2.301	2.379	2.298	2.372	6,622,893	+0.18(+8.13%)
Jun 21, 2004	2.216	2.216	2.194	2.194	224,733	-0.01(-0.40%)
Jun 18, 2004	2.207	2.219	2.195	2.203	707,910	+0.01(+0.41%)
Jun 17, 2004	2.164	2.205	2.164	2.194	474,187	+0.03(+1.52%)
Jun 16, 2004	2.154	2.165	2.146	2.161	276,422	+0.03(+1.46%)
Jun 15, 2004	2.134	2.138	2.123	2.130	505,650	+0.04(+2.11%)
Jun 14, 2004	2.096	2.103	2.085	2.086	366,315	-0.02(-1.01%)
Jun 10, 2004	2.099	2.107	2.092	2.107	143,829	+0.01(+0.34%)
Jun 09, 2004	2.115	2.115	2.093	2.100	200,012	-0.03(-1.46%)
Jun 08, 2004	2.146	2.148	2.129	2.131	575,317	-0.04(-1.88%)
Jun 07, 2004	2.139	2.174	2.139	2.172	413,509	+0.04(+2.07%)
Jun 04, 2004	2.116	2.128	2.114	2.128	451,714	+0.06(+3.02%)
Jun 03, 2004	2.080	2.083	2.063	2.066	1,620,327	-0.02(-1.02%)
Jun 02, 2004	2.086	2.094	2.082	2.087	977,590	+0.02(+1.08%)
Jun 01, 2004	2.053	2.066	2.046	2.065	2,851,866	+0.01(+0.54%)
May 28, 2004	2.061	2.062	2.034	2.054	1,085,462	-0.04(-1.98%)
May 27, 2004	2.069	2.097	2.067	2.095	775,330	+0.05(+2.68%)
May 26, 2004	2.030	2.050	2.025	2.040	337,100	-0.01(-0.63%)
May 25, 2004	2.014	2.058	2.014	2.053	561,833	+0.03(+1.72%)
May 24, 2004	2.032	2.032	2.011	2.018	265,185	-0.03(-1.39%)
May 21, 2004	2.054	2.054	2.030	2.047	125,850	+0.04(+1.88%)
May 20, 2004	2.035	2.035	2.005	2.009	226,980	-0.02(-1.05%)
May 19, 2004	2.042	2.045	2.030	2.030	186,528	+0.01(+0.73%)
May 18, 2004	1.996	2.020	1.996	2.016	150,571	+0.02(+1.03%)
May 17, 2004	1.990	1.998	1.978	1.995	224,733	+0.00(+0.02%)
May 14, 2004	2.002	2.002	1.985	1.995	231,475	+0.00(+0.04%)
May 13, 2004	1.985	2.010	1.985	1.994	278,669	-0.01(-0.38%)
May 12, 2004	2.020	2.020	1.976	2.001	660,716	-0.00(-0.18%)
May 11, 2004	2.002	2.009	1.998	2.005	229,228	+0.02(+0.87%)
May 10, 2004	2.026	2.027	1.985	1.988	386,541	-0.06(-2.91%)
May 07, 2004	2.078	2.091	2.047	2.047	543,854	-0.03(-1.52%)
May 06, 2004	2.108	2.108	2.065	2.079	986,579	-0.05(-2.57%)
May 05, 2004	2.135	2.135	2.126	2.134	195,518	+0.01(+0.29%)
May 04, 2004	2.136	2.141	2.113	2.127	301,142	+0.02(+0.82%)

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.