Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.099	3.136	3.045	3.045	8,088,511	-0.07(-2.38%)
Oct 28, 2004	3.099	3.135	3.099	3.119	603,057	+0.00(+0.00%)
Oct 27, 2004	3.132	3.135	3.104	3.119	1,213,653	+0.01(+0.31%)
Oct 26, 2004	3.122	3.122	3.104	3.109	1,047,812	-0.01(-0.37%)
Oct 25, 2004	3.078	3.130	3.078	3.121	1,243,806	+0.04(+1.45%)
Oct 22, 2004	3.074	3.087	3.064	3.077	437,216	+0.01(+0.35%)
Oct 21, 2004	3.078	3.078	3.054	3.066	723,669	-0.00(-0.14%)
Oct 20, 2004	3.056	3.073	3.047	3.070	1,779,020	+0.03(+0.94%)
Oct 19, 2004	3.060	3.060	3.035	3.042	603,057	-0.01(-0.49%)
Oct 18, 2004	3.046	3.072	3.046	3.056	1,017,659	+0.01(+0.17%)
Oct 15, 2004	3.076	3.076	3.041	3.051	331,681	+0.01(+0.17%)
Oct 14, 2004	3.088	3.088	3.046	3.046	1,251,344	-0.03(-1.03%)
Oct 13, 2004	3.067	3.078	3.025	3.078	2,155,931	+0.02(+0.52%)
Oct 12, 2004	3.094	3.094	3.062	3.062	3,460,043	-0.05(-1.50%)
Oct 11, 2004	3.104	3.111	3.090	3.108	1,017,659	+0.03(+0.97%)
Oct 08, 2004	3.050	3.115	3.050	3.079	1,696,099	+0.05(+1.72%)
Oct 07, 2004	2.992	3.034	2.992	3.027	1,628,255	+0.04(+1.31%)
Oct 06, 2004	2.984	2.995	2.982	2.987	3,000,212	+0.00(+0.00%)
Oct 05, 2004	2.953	2.998	2.953	2.987	2,057,934	+0.04(+1.26%)
Oct 04, 2004	2.965	2.965	2.935	2.950	3,497,734	-0.03(-1.03%)
Oct 01, 2004	2.993	3.003	2.974	2.981	3,738,957	-0.01(-0.39%)
Sep 30, 2004	2.932	3.016	2.932	2.993	1,914,708	+0.06(+2.10%)
Sep 29, 2004	2.926	2.932	2.921	2.931	685,978	+0.00(+0.00%)
Sep 28, 2004	2.918	2.937	2.918	2.931	354,296	+0.02(+0.62%)
Sep 27, 2004	2.914	2.921	2.887	2.913	1,221,191	-0.00(-0.04%)
Sep 24, 2004	2.862	2.916	2.862	2.914	550,290	+0.06(+1.97%)
Sep 23, 2004	2.881	2.901	2.857	2.858	414,602	-0.02(-0.77%)
Sep 22, 2004	2.923	2.929	2.880	2.880	753,822	-0.02(-0.73%)
Sep 21, 2004	2.860	2.901	2.849	2.901	836,742	+0.06(+1.98%)
Sep 20, 2004	2.829	2.855	2.829	2.845	467,369	+0.02(+0.71%)
Sep 17, 2004	2.834	2.834	2.812	2.825	723,669	-0.01(-0.34%)
Sep 16, 2004	2.843	2.864	2.817	2.835	678,439	-0.01(-0.26%)
Sep 15, 2004	2.840	2.860	2.840	2.842	301,528	+0.01(+0.22%)
Sep 14, 2004	2.848	2.862	2.835	2.836	1,319,188	-0.02(-0.63%)
Sep 13, 2004	2.834	2.885	2.834	2.854	422,140	-0.00(-0.04%)
Sep 10, 2004	2.843	2.890	2.829	2.855	776,436	+0.02(+0.56%)
Sep 09, 2004	2.881	2.887	2.809	2.839	1,801,634	+0.01(+0.38%)
Sep 08, 2004	2.987	2.987	2.780	2.828	11,231,950	-0.17(-5.60%)
Sep 07, 2004	2.998	3.011	2.996	2.996	4,756,617	+0.00(+0.14%)
Sep 03, 2004	2.946	2.997	2.946	2.992	195,993	+0.04(+1.22%)
Sep 02, 2004	2.945	2.966	2.945	2.956	391,987	+0.01(+0.36%)
Sep 01, 2004	2.927	2.950	2.927	2.945	1,439,800	+0.02(+0.73%)
Aug 31, 2004	2.944	2.944	2.921	2.924	218,608	-0.02(-0.61%)
Aug 30, 2004	2.960	2.962	2.941	2.942	995,045	-0.02(-0.57%)
Aug 27, 2004	2.962	2.968	2.947	2.959	587,981	-0.00(-0.07%)
Aug 26, 2004	2.966	2.972	2.945	2.961	814,127	-0.01(-0.50%)
Aug 25, 2004	3.005	3.014	2.972	2.976	814,127	-0.04(-1.20%)
Aug 24, 2004	3.027	3.035	3.010	3.012	422,140	-0.01(-0.39%)
Aug 23, 2004	3.046	3.046	3.014	3.024	286,452	-0.03(-1.08%)
Aug 20, 2004	3.046	3.056	3.046	3.056	60,305	+0.02(+0.59%)
Aug 19, 2004	3.037	3.052	3.026	3.038	459,831	+2.28(+301.68%)
Aug 17, 2004	0.7508	0.7564	0.7471	0.7564	33,921	+0.01(+1.39%)
Aug 16, 2004	0.7498	0.7519	0.7461	0.7461	32,037	-0.00(-0.46%)
Aug 13, 2004	0.7429	0.7540	0.7429	0.7495	129,092	+0.01(+1.62%)
Aug 12, 2004	0.7394	0.7405	0.7362	0.7376	85,747	-0.00(-0.50%)
Aug 11, 2004	0.7434	0.7455	0.7386	0.7413	77,266	-0.01(-0.92%)
Aug 10, 2004	0.7482	0.7492	0.7461	0.7482	15,076	+0.00(+0.64%)
Aug 09, 2004	0.7482	0.7490	0.7423	0.7434	79,151	-0.01(-0.85%)
Aug 06, 2004	0.7498	0.7538	0.7492	0.7498	16,960	+0.00(+0.04%)
Aug 05, 2004	0.7469	0.7508	0.7466	0.7495	31,095	+0.00(+0.00%)
Aug 04, 2004	0.7429	0.7615	0.7333	0.7495	848,049	+0.03(+4.09%)
Aug 03, 2004	0.7071	0.7203	0.7055	0.7201	152,648	+0.03(+3.67%)

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.