Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.076	2.098	2.051	2.068	115,021,080	-0.02(-0.77%)
Jul 28, 2005	2.064	2.094	2.036	2.084	134,508,528	+0.02(+0.78%)
Jul 27, 2005	2.030	2.077	1.996	2.068	264,224,672	+0.04(+2.04%)
Jul 26, 2005	1.977	2.030	1.970	2.027	248,414,912	+0.04(+2.08%)
Jul 25, 2005	1.951	2.047	1.943	1.986	318,887,648	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,715,520	-0.05(-2.60%)
Jul 21, 2005	2.035	2.045	1.985	2.027	194,458,432	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.980	2.062	172,207,808	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,393,616	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.983	2.004	341,766,272	-0.05(-2.49%)
Jul 15, 2005	2.071	2.077	2.019	2.055	400,134,432	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.074	2.077	612,129,600	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,540,864	+0.00(+0.14%)
Jul 12, 2005	2.181	2.188	2.126	2.171	184,555,744	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,665,992	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,491,960	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,386,736	-0.02(-0.71%)
Jul 06, 2005	2.090	2.149	2.067	2.139	230,144,208	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,051,096	+0.03(+1.57%)
Jul 01, 2005	2.035	2.055	2.010	2.051	103,085,264	+0.01(+0.45%)
Jun 30, 2005	2.061	2.081	2.026	2.042	194,034,544	-0.01(-0.26%)
Jun 29, 2005	2.068	2.071	2.031	2.048	92,750,832	-0.02(-0.92%)
Jun 28, 2005	2.062	2.081	2.039	2.067	85,795,792	+0.01(+0.63%)
Jun 27, 2005	2.058	2.074	2.035	2.054	115,978,768	-0.02(-0.81%)
Jun 24, 2005	2.135	2.136	2.059	2.071	155,569,888	-0.07(-3.18%)
Jun 23, 2005	2.102	2.165	2.094	2.139	273,758,400	+0.03(+1.56%)
Jun 22, 2005	2.130	2.145	2.080	2.106	229,174,752	-0.00(-0.11%)
Jun 21, 2005	2.102	2.118	2.082	2.108	140,046,656	+0.02(+0.95%)
Jun 20, 2005	2.057	2.102	2.023	2.088	198,230,320	+0.03(+1.52%)
Jun 17, 2005	2.087	2.090	2.051	2.057	149,262,464	-0.00(-0.22%)
Jun 16, 2005	2.050	2.075	2.020	2.061	160,020,800	+0.01(+0.52%)
Jun 15, 2005	2.044	2.060	1.970	2.051	546,154,880	-0.01(-0.30%)
Jun 14, 2005	2.187	2.223	1.988	2.057	787,744,256	-0.13(-5.91%)
Jun 13, 2005	2.140	2.246	2.134	2.186	461,155,840	+0.05(+2.22%)
Jun 10, 2005	2.161	2.163	2.124	2.139	152,123,776	-0.02(-1.13%)
Jun 09, 2005	2.060	2.164	2.058	2.163	202,759,728	+0.09(+4.20%)
Jun 08, 2005	2.096	2.125	2.054	2.076	202,371,168	-0.01(-0.70%)
Jun 07, 2005	2.128	2.163	2.083	2.090	318,620,768	-0.05(-2.43%)
Jun 06, 2005	2.124	2.166	2.123	2.142	167,756,896	-0.02(-0.95%)
Jun 03, 2005	2.161	2.181	2.140	2.163	183,040,720	-0.01(-0.25%)
Jun 02, 2005	2.083	2.168	2.083	2.168	223,836,800	+0.08(+3.73%)
Jun 01, 2005	2.058	2.129	2.033	2.090	260,562,688	+0.02(+0.92%)
May 31, 2005	2.094	2.112	2.037	2.071	249,619,888	-0.03(-1.53%)
May 27, 2005	2.123	2.123	2.081	2.103	105,561,920	-0.01(-0.65%)
May 26, 2005	2.077	2.133	2.074	2.117	257,995,760	+0.06(+2.82%)
May 25, 2005	2.081	2.092	2.039	2.059	175,076,960	-0.03(-1.28%)
May 24, 2005	2.047	2.094	2.037	2.086	170,798,752	+0.03(+1.41%)
May 23, 2005	2.024	2.077	2.018	2.057	230,155,984	+0.05(+2.32%)
May 20, 2005	1.973	2.011	1.950	2.010	169,103,168	+0.04(+1.78%)
May 19, 2005	1.983	1.992	1.953	1.975	148,128,160	-0.00(-0.19%)
May 18, 2005	1.960	1.983	1.939	1.979	179,912,512	+0.01(+0.74%)
May 17, 2005	1.931	1.974	1.930	1.964	209,267,328	+0.02(+1.10%)
May 16, 2005	1.913	1.956	1.912	1.943	217,215,376	+0.01(+0.36%)
May 13, 2005	1.899	1.947	1.819	1.936	866,867,648	+0.19(+11.15%)
May 12, 2005	1.704	1.765	1.703	1.742	273,303,104	+0.04(+2.20%)
May 11, 2005	1.743	1.750	1.701	1.704	181,666,976	-0.03(-1.68%)
May 10, 2005	1.781	1.782	1.714	1.734	240,443,312	-0.07(-3.90%)
May 09, 2005	1.779	1.816	1.768	1.804	243,783,456	+0.03(+1.86%)
May 06, 2005	1.768	1.772	1.727	1.771	116,351,640	+0.02(+1.36%)
May 05, 2005	1.724	1.769	1.714	1.747	202,551,712	+0.03(+1.96%)
May 04, 2005	1.669	1.726	1.663	1.714	153,340,512	+0.05(+3.18%)
May 03, 2005	1.672	1.702	1.654	1.661	143,755,744	-0.01(-0.55%)

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.