Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.050	3.150	2.950	3.020	661,694	-0.03(-0.98%)
Jul 28, 2005	3.320	3.500	3.000	3.050	3,466,129	-0.25(-7.58%)
Jul 27, 2005	2.650	3.430	2.620	3.300	7,238,503	+0.97(+41.63%)
Jul 26, 2005	2.410	2.420	2.210	2.330	64,247	-0.09(-3.72%)
Jul 25, 2005	2.400	2.420	2.330	2.420	41,705	+0.12(+5.22%)
Jul 22, 2005	2.380	2.420	2.152	2.300	49,614	-0.13(-5.35%)
Jul 21, 2005	2.380	2.450	2.360	2.430	73,197	+0.05(+2.10%)
Jul 20, 2005	2.350	2.380	2.300	2.380	191,290	+0.07(+3.03%)
Jul 19, 2005	2.310	2.350	2.272	2.310	40,420	+0.00(+0.00%)
Jul 18, 2005	2.340	2.380	2.250	2.310	264,575	+0.01(+0.43%)
Jul 15, 2005	2.130	2.350	2.100	2.300	125,755	+0.18(+8.49%)
Jul 14, 2005	2.010	2.190	2.010	2.120	170,209	+0.08(+3.92%)
Jul 13, 2005	2.080	2.080	2.010	2.040	42,870	+0.01(+0.49%)
Jul 12, 2005	2.090	2.090	2.010	2.030	40,700	-0.07(-3.33%)
Jul 11, 2005	1.900	2.150	1.900	2.100	111,320	+0.11(+5.53%)
Jul 08, 2005	2.060	2.060	1.940	1.990	87,324	-0.07(-3.40%)
Jul 07, 2005	2.050	2.100	2.030	2.060	23,850	+0.01(+0.49%)
Jul 06, 2005	2.130	2.180	2.050	2.050	24,310	-0.03(-1.44%)
Jul 05, 2005	2.100	2.200	2.050	2.080	37,200	-0.03(-1.42%)
Jul 01, 2005	2.170	2.250	2.110	2.110	54,800	-0.06(-2.76%)
Jun 30, 2005	2.150	2.260	2.150	2.170	66,347	-0.03(-1.36%)
Jun 29, 2005	2.130	2.240	2.130	2.200	96,445	+0.07(+3.29%)
Jun 28, 2005	2.120	2.180	2.080	2.130	87,064	-0.02(-0.93%)
Jun 27, 2005	2.040	2.160	2.040	2.150	81,360	+0.07(+3.37%)
Jun 24, 2005	2.100	2.100	1.930	2.080	102,180	-0.01(-0.48%)
Jun 23, 2005	2.100	2.110	2.050	2.090	28,760	-0.01(-0.48%)
Jun 22, 2005	2.120	2.160	2.100	2.100	67,914	-0.05(-2.33%)
Jun 21, 2005	2.160	2.160	2.090	2.150	79,675	+0.03(+1.42%)
Jun 20, 2005	2.160	2.160	2.060	2.120	27,053	-0.02(-0.93%)
Jun 17, 2005	2.080	2.160	2.010	2.140	73,391	+0.10(+4.90%)
Jun 16, 2005	2.080	2.100	2.020	2.040	42,524	-0.05(-2.39%)
Jun 15, 2005	2.010	2.100	2.010	2.090	30,320	+0.05(+2.35%)
Jun 14, 2005	2.120	2.120	2.010	2.042	27,653	-0.04(-1.83%)
Jun 13, 2005	2.170	2.170	2.050	2.080	20,650	+0.00(+0.00%)
Jun 10, 2005	2.120	2.160	2.080	2.080	17,076	-0.01(-0.48%)
Jun 09, 2005	2.120	2.150	2.060	2.090	47,725	-0.01(-0.48%)
Jun 08, 2005	2.040	2.130	2.020	2.100	64,558	+0.06(+2.94%)
Jun 07, 2005	2.010	2.100	1.900	2.040	174,987	+0.02(+0.94%)
Jun 06, 2005	2.130	2.180	2.010	2.021	171,431	-0.16(-7.29%)
Jun 03, 2005	2.200	2.260	2.060	2.180	123,698	-0.02(-0.91%)
Jun 02, 2005	2.290	2.290	2.140	2.200	63,488	-0.02(-0.90%)
Jun 01, 2005	2.290	2.330	2.210	2.220	152,001	-0.07(-3.06%)
May 31, 2005	2.360	2.360	2.210	2.290	77,232	+0.08(+3.62%)
May 27, 2005	2.440	2.450	2.210	2.210	104,674	-0.12(-5.15%)
May 26, 2005	2.500	2.500	2.280	2.330	300,155	+0.09(+4.02%)
May 25, 2005	2.480	2.490	2.170	2.240	287,628	-0.21(-8.57%)
May 24, 2005	2.290	2.450	2.260	2.450	241,800	+0.18(+7.93%)
May 23, 2005	2.140	2.320	2.110	2.270	227,821	+0.19(+9.13%)
May 20, 2005	1.860	2.160	1.860	2.080	258,006	+0.19(+10.05%)
May 19, 2005	1.880	1.900	1.830	1.890	32,966	+0.02(+1.07%)
May 18, 2005	1.800	1.960	1.800	1.870	54,800	+0.00(+0.00%)
May 17, 2005	1.840	1.970	1.810	1.870	105,563	+0.04(+2.19%)
May 16, 2005	1.849	1.870	1.780	1.830	51,449	+0.00(+0.00%)
May 13, 2005	1.780	1.870	1.720	1.830	59,228	+0.01(+0.55%)
May 12, 2005	1.810	1.830	1.710	1.820	105,348	+0.02(+1.11%)
May 11, 2005	1.830	1.890	1.740	1.800	39,500	-0.01(-0.55%)
May 10, 2005	1.750	1.880	1.700	1.810	123,546	+0.10(+5.85%)
May 09, 2005	1.700	1.730	1.680	1.710	146,526	+0.01(+0.59%)
May 06, 2005	1.700	1.740	1.680	1.700	57,695	+0.00(+0.00%)
May 05, 2005	1.730	1.742	1.700	1.700	65,222	-0.02(-1.16%)
May 04, 2005	1.700	1.730	1.700	1.720	123,788	-0.03(-1.71%)
May 03, 2005	1.670	1.750	1.670	1.750	44,797	+0.02(+1.16%)

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.