Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.099	3.136	3.044	3.044	8,089,364	-0.07(-2.38%)
Oct 28, 2004	3.099	3.135	3.099	3.119	603,121	+0.00(+0.00%)
Oct 27, 2004	3.131	3.135	3.104	3.119	1,213,781	+0.01(+0.31%)
Oct 26, 2004	3.122	3.122	3.104	3.109	1,047,923	-0.01(-0.37%)
Oct 25, 2004	3.077	3.129	3.077	3.121	1,243,937	+0.04(+1.45%)
Oct 22, 2004	3.074	3.087	3.064	3.076	437,262	+0.01(+0.35%)
Oct 21, 2004	3.077	3.077	3.054	3.066	723,745	-0.00(-0.14%)
Oct 20, 2004	3.056	3.073	3.047	3.070	1,779,207	+0.03(+0.94%)
Oct 19, 2004	3.059	3.059	3.035	3.041	603,121	-0.01(-0.49%)
Oct 18, 2004	3.045	3.072	3.045	3.056	1,017,767	+0.01(+0.17%)
Oct 15, 2004	3.075	3.075	3.040	3.051	331,716	+0.01(+0.17%)
Oct 14, 2004	3.088	3.088	3.045	3.045	1,251,476	-0.03(-1.03%)
Oct 13, 2004	3.067	3.077	3.024	3.077	2,156,158	+0.02(+0.52%)
Oct 12, 2004	3.093	3.093	3.061	3.061	3,460,408	-0.05(-1.50%)
Oct 11, 2004	3.104	3.110	3.090	3.108	1,017,767	+0.03(+0.97%)
Oct 08, 2004	3.050	3.114	3.050	3.078	1,696,278	+0.05(+1.72%)
Oct 07, 2004	2.991	3.034	2.991	3.026	1,628,427	+0.04(+1.31%)
Oct 06, 2004	2.984	2.995	2.982	2.987	3,000,528	+0.00(+0.00%)
Oct 05, 2004	2.953	2.998	2.953	2.987	2,058,151	+0.04(+1.26%)
Oct 04, 2004	2.965	2.965	2.935	2.950	3,498,103	-0.03(-1.03%)
Oct 01, 2004	2.992	3.003	2.973	2.981	3,739,351	-0.01(-0.39%)
Sep 30, 2004	2.932	3.016	2.932	2.992	1,914,910	+0.06(+2.10%)
Sep 29, 2004	2.926	2.932	2.920	2.931	686,050	+0.00(+0.00%)
Sep 28, 2004	2.918	2.936	2.918	2.931	354,333	+0.02(+0.62%)
Sep 27, 2004	2.914	2.920	2.886	2.913	1,221,320	-0.00(-0.04%)
Sep 24, 2004	2.862	2.916	2.862	2.914	550,348	+0.06(+1.97%)
Sep 23, 2004	2.881	2.901	2.857	2.858	414,645	-0.02(-0.77%)
Sep 22, 2004	2.922	2.929	2.880	2.880	753,901	-0.02(-0.73%)
Sep 21, 2004	2.860	2.901	2.849	2.901	836,830	+0.06(+1.98%)
Sep 20, 2004	2.829	2.854	2.829	2.845	467,418	+0.02(+0.71%)
Sep 17, 2004	2.833	2.833	2.812	2.825	723,745	-0.01(-0.34%)
Sep 16, 2004	2.843	2.864	2.816	2.834	678,511	-0.01(-0.26%)
Sep 15, 2004	2.840	2.860	2.840	2.842	301,560	+0.01(+0.22%)
Sep 14, 2004	2.848	2.862	2.834	2.835	1,319,327	-0.02(-0.63%)
Sep 13, 2004	2.833	2.884	2.833	2.853	422,184	-0.00(-0.04%)
Sep 10, 2004	2.843	2.889	2.829	2.854	776,518	+0.02(+0.56%)
Sep 09, 2004	2.881	2.886	2.809	2.839	1,801,824	+0.01(+0.38%)
Sep 08, 2004	2.987	2.987	2.780	2.828	11,233,133	-0.17(-5.60%)
Sep 07, 2004	2.998	3.010	2.996	2.996	4,757,119	+0.00(+0.14%)
Sep 03, 2004	2.946	2.997	2.946	2.991	196,014	+0.04(+1.22%)
Sep 02, 2004	2.945	2.966	2.945	2.955	392,028	+0.01(+0.36%)
Sep 01, 2004	2.927	2.950	2.927	2.945	1,439,952	+0.02(+0.73%)
Aug 31, 2004	2.944	2.944	2.920	2.923	218,631	-0.02(-0.61%)
Aug 30, 2004	2.960	2.962	2.940	2.942	995,150	-0.02(-0.57%)
Aug 27, 2004	2.962	2.968	2.947	2.958	588,043	-0.00(-0.07%)
Aug 26, 2004	2.966	2.971	2.945	2.961	814,213	-0.01(-0.50%)
Aug 25, 2004	3.005	3.014	2.971	2.975	814,213	-0.04(-1.20%)
Aug 24, 2004	3.026	3.035	3.009	3.012	422,184	-0.01(-0.39%)
Aug 23, 2004	3.045	3.045	3.014	3.023	286,482	-0.03(-1.08%)
Aug 20, 2004	3.045	3.056	3.045	3.056	60,312	+0.02(+0.59%)
Aug 19, 2004	3.037	3.052	3.025	3.038	459,879	+2.28(+301.68%)
Aug 17, 2004	0.7508	0.7563	0.7470	0.7563	33,925	+0.01(+1.39%)
Aug 16, 2004	0.7497	0.7518	0.7460	0.7460	32,040	-0.00(-0.46%)
Aug 13, 2004	0.7428	0.7539	0.7428	0.7494	129,105	+0.01(+1.62%)
Aug 12, 2004	0.7394	0.7404	0.7362	0.7375	85,756	-0.00(-0.50%)
Aug 11, 2004	0.7433	0.7455	0.7386	0.7412	77,274	-0.01(-0.92%)
Aug 10, 2004	0.7481	0.7492	0.7460	0.7481	15,078	+0.00(+0.64%)
Aug 09, 2004	0.7481	0.7489	0.7423	0.7433	79,159	-0.01(-0.85%)
Aug 06, 2004	0.7497	0.7537	0.7492	0.7497	16,962	+0.00(+0.04%)
Aug 05, 2004	0.7468	0.7508	0.7465	0.7494	31,098	+0.00(+0.00%)
Aug 04, 2004	0.7428	0.7614	0.7333	0.7494	848,139	+0.03(+4.09%)
Aug 03, 2004	0.7070	0.7203	0.7054	0.7200	152,665	+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.