Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	3.255	3.399	3.255	3.391	98,548	+0.11(+3.23%)
Sep 29, 2004	3.331	3.406	3.270	3.285	52,972	-0.04(-1.14%)
Sep 28, 2004	3.119	3.331	3.119	3.323	73,316	+0.20(+6.30%)
Sep 27, 2004	3.217	3.255	3.104	3.126	112,022	-0.08(-2.36%)
Sep 24, 2004	3.475	3.497	3.179	3.202	166,316	-0.20(-5.79%)
Sep 23, 2004	3.429	3.550	3.369	3.399	116,249	+0.02(+0.45%)
Sep 22, 2004	3.452	3.596	3.331	3.384	206,871	-0.04(-1.11%)
Sep 21, 2004	3.785	3.846	3.406	3.422	345,050	-0.26(-7.00%)
Sep 20, 2004	3.369	3.777	3.369	3.679	406,346	+0.31(+9.21%)
Sep 17, 2004	3.217	3.369	3.149	3.369	175,563	+0.20(+6.21%)
Sep 16, 2004	3.073	3.193	3.073	3.172	122,062	+0.05(+1.45%)
Sep 15, 2004	3.323	3.505	3.066	3.126	470,547	-0.10(-3.05%)
Sep 14, 2004	2.718	3.255	2.718	3.225	384,020	+0.52(+19.33%)
Sep 13, 2004	2.574	2.710	2.574	2.702	77,940	+0.13(+5.00%)
Sep 10, 2004	2.604	2.612	2.574	2.574	60,634	-0.01(-0.29%)
Sep 09, 2004	2.498	2.634	2.498	2.581	122,987	+0.09(+3.65%)
Sep 08, 2004	2.566	2.574	2.445	2.490	71,335	-0.03(-1.20%)
Sep 07, 2004	2.460	2.574	2.460	2.521	56,407	+0.01(+0.30%)
Sep 03, 2004	2.506	2.536	2.468	2.513	47,688	-0.02(-0.60%)
Sep 02, 2004	2.521	2.528	2.498	2.528	26,156	+0.04(+1.52%)
Sep 01, 2004	2.536	2.536	2.438	2.490	59,578	-0.05(-1.79%)
Aug 31, 2004	2.559	2.574	2.468	2.536	35,799	+0.00(+0.00%)
Aug 30, 2004	2.581	2.612	2.506	2.536	52,576	-0.04(-1.47%)
Aug 27, 2004	2.513	2.627	2.460	2.574	88,772	+0.08(+3.03%)
Aug 26, 2004	2.445	2.498	2.438	2.498	41,083	+0.05(+1.85%)
Aug 25, 2004	2.445	2.483	2.407	2.453	106,870	+0.01(+0.31%)
Aug 24, 2004	2.566	2.566	2.385	2.445	132,630	+0.05(+2.22%)
Aug 23, 2004	2.574	2.574	2.347	2.392	270,148	-0.17(-6.78%)
Aug 20, 2004	2.604	2.725	2.498	2.566	123,515	-0.11(-4.24%)
Aug 19, 2004	2.831	2.831	2.589	2.680	68,428	-0.12(-4.32%)
Aug 18, 2004	2.907	2.914	2.574	2.801	161,693	-0.03(-1.07%)
Aug 17, 2004	2.877	2.914	2.763	2.831	222,724	+0.25(+9.68%)
Aug 16, 2004	2.332	2.649	2.294	2.581	157,201	+0.27(+11.80%)
Aug 13, 2004	2.506	2.596	2.233	2.309	292,077	-0.20(-7.86%)
Aug 12, 2004	2.649	2.649	2.483	2.506	106,078	-0.17(-6.50%)
Aug 11, 2004	2.725	2.740	2.627	2.680	73,712	-0.01(-0.28%)
Aug 10, 2004	2.687	2.801	2.627	2.687	32,497	+0.05(+2.01%)
Aug 09, 2004	2.612	2.801	2.612	2.634	56,539	+0.02(+0.87%)
Aug 06, 2004	2.763	2.763	2.574	2.612	114,400	-0.17(-5.99%)
Aug 05, 2004	3.104	3.104	2.725	2.778	89,036	-0.26(-8.71%)
Aug 04, 2004	3.119	3.149	3.028	3.043	68,428	+0.00(+0.00%)
Aug 03, 2004	3.020	3.073	2.914	3.043	111,097	+0.06(+2.03%)
Aug 02, 2004	2.755	2.990	2.680	2.983	109,248	+0.26(+9.44%)
Jul 30, 2004	2.763	2.839	2.649	2.725	198,945	-0.01(-0.28%)
Jul 29, 2004	2.634	2.763	2.589	2.733	197,756	+0.12(+4.64%)
Jul 28, 2004	2.687	2.702	2.536	2.612	98,812	-0.05(-1.71%)
Jul 27, 2004	2.718	2.763	2.649	2.657	109,908	-0.02(-0.85%)
Jul 26, 2004	2.725	2.793	2.657	2.680	197,492	-0.12(-4.32%)
Jul 23, 2004	2.907	2.914	2.687	2.801	67,372	-0.06(-2.12%)
Jul 22, 2004	2.945	3.013	2.771	2.861	173,978	-0.09(-3.08%)
Jul 21, 2004	2.763	3.217	2.740	2.952	428,407	+0.21(+7.73%)
Jul 20, 2004	2.771	2.786	2.672	2.740	113,211	-0.05(-1.90%)
Jul 19, 2004	2.975	3.089	2.793	2.793	315,724	-0.11(-3.91%)
Jul 16, 2004	2.627	2.945	2.460	2.907	516,387	+0.29(+10.98%)
Jul 15, 2004	2.574	2.665	2.551	2.619	123,911	+0.05(+1.76%)
Jul 14, 2004	2.612	2.702	2.559	2.574	180,583	+0.00(+0.00%)
Jul 13, 2004	2.831	2.831	2.551	2.574	195,775	-0.16(-5.82%)
Jul 12, 2004	2.884	2.952	2.657	2.733	241,878	-0.22(-7.44%)
Jul 09, 2004	2.952	3.066	2.914	2.952	118,759	-0.08(-2.50%)
Jul 08, 2004	2.990	3.058	2.952	3.028	69,221	+0.00(+0.00%)
Jul 07, 2004	3.202	3.202	2.854	3.028	229,197	-0.04(-1.23%)
Jul 06, 2004	3.520	3.520	2.967	3.066	801,199	-0.75(-19.64%)
Jul 02, 2004	3.861	3.898	3.634	3.815	223,780	-0.04(-0.98%)

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.