Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.829	6.891	6.032	6.197	678,332	-1.59(-20.39%)
Jul 29, 2004	7.836	8.063	7.665	7.785	31,456	-0.25(-3.12%)
Jul 28, 2004	7.824	8.109	7.807	8.035	30,226	+0.15(+1.95%)
Jul 27, 2004	8.024	8.024	7.796	7.881	75,038	-0.07(-0.93%)
Jul 26, 2004	7.882	8.052	7.824	7.955	50,611	-0.15(-1.89%)
Jul 23, 2004	8.223	8.530	7.967	8.109	64,845	-0.03(-0.42%)
Jul 22, 2004	7.830	8.422	7.830	8.143	79,607	+0.03(+0.35%)
Jul 21, 2004	8.240	8.837	8.109	8.115	50,611	-0.16(-1.93%)
Jul 20, 2004	7.967	8.365	7.927	8.274	82,770	+0.28(+3.49%)
Jul 19, 2004	7.967	8.245	7.853	7.995	86,988	-0.09(-1.06%)
Jul 16, 2004	8.684	8.706	8.058	8.080	171,867	-0.63(-7.25%)
Jul 15, 2004	9.116	9.116	8.695	8.712	89,272	-0.44(-4.79%)
Jul 14, 2004	9.110	9.389	9.110	9.150	91,205	-0.24(-2.60%)
Jul 13, 2004	9.623	9.651	9.275	9.395	102,979	-0.26(-2.65%)
Jul 12, 2004	10.05	10.05	9.247	9.651	66,954	-0.23(-2.36%)
Jul 09, 2004	9.537	10.03	9.480	9.884	85,055	+0.30(+3.15%)
Jul 08, 2004	9.406	10.04	9.247	9.583	276,429	-0.11(-1.17%)
Jul 07, 2004	10.02	10.38	9.571	9.696	414,028	-0.76(-7.29%)
Jul 06, 2004	12.96	12.96	10.39	10.46	422,991	-2.40(-18.67%)
Jul 02, 2004	13.21	13.21	12.69	12.86	62,561	-0.13(-1.01%)
Jul 01, 2004	13.19	13.39	12.88	12.99	161,147	-0.16(-1.21%)
Jun 30, 2004	12.58	13.45	12.47	13.15	188,913	+0.75(+6.06%)
Jun 29, 2004	12.85	12.85	12.26	12.40	108,076	+0.23(+1.92%)
Jun 28, 2004	12.58	12.58	12.04	12.17	124,067	+0.00(+0.00%)
Jun 25, 2004	12.23	12.23	10.67	12.17	891,848	+0.07(+0.56%)
Jun 24, 2004	12.43	12.43	11.69	12.10	109,130	-0.30(-2.39%)
Jun 23, 2004	12.46	12.46	12.25	12.39	175,206	-0.07(-0.55%)
Jun 22, 2004	11.98	12.51	11.98	12.46	272,035	+0.53(+4.43%)
Jun 21, 2004	11.62	12.03	11.62	11.93	285,567	+0.21(+1.80%)
Jun 18, 2004	11.81	11.81	11.63	11.72	53,774	+0.03(+0.25%)
Jun 17, 2004	11.58	11.72	11.30	11.69	105,615	+0.06(+0.49%)
Jun 16, 2004	11.65	11.65	11.58	11.64	65,021	+0.03(+0.24%)
Jun 15, 2004	11.77	11.77	11.27	11.61	199,282	+0.10(+0.89%)
Jun 14, 2004	12.40	12.40	11.44	11.51	125,122	+0.36(+3.27%)
Jun 10, 2004	10.89	11.15	10.81	11.14	257,625	+0.39(+3.60%)
Jun 09, 2004	10.75	10.77	10.51	10.75	45,866	+0.23(+2.22%)
Jun 08, 2004	10.53	10.53	10.47	10.52	12,125	-0.02(-0.16%)
Jun 07, 2004	10.81	10.81	10.42	10.54	46,569	+0.10(+0.98%)
Jun 04, 2004	10.52	10.52	10.41	10.44	25,481	+0.02(+0.22%)
Jun 03, 2004	10.39	10.56	10.38	10.41	10,016	+0.02(+0.22%)
Jun 02, 2004	10.41	10.41	10.38	10.39	18,979	+0.01(+0.11%)
Jun 01, 2004	10.36	10.38	10.19	10.38	5,974	+0.00(+0.00%)
May 28, 2004	10.38	10.38	10.37	10.38	31,632	+0.01(+0.11%)
May 27, 2004	10.38	10.38	10.35	10.37	27,765	+0.10(+0.97%)
May 26, 2004	9.167	10.44	9.167	10.27	38,309	+5.26(+105.05%)
May 25, 2004	4.942	5.026	4.942	5.008	37,255	+0.07(+1.32%)
May 24, 2004	4.969	4.986	4.890	4.942	21,088	-0.04(-0.83%)
May 21, 2004	4.870	4.983	4.870	4.983	31,983	+0.11(+2.31%)
May 20, 2004	4.870	4.872	4.868	4.871	9,489	+0.00(+0.03%)
May 19, 2004	4.889	4.889	4.864	4.870	1,757	+0.03(+0.62%)
May 18, 2004	4.951	4.951	4.837	4.840	38,661	-0.11(-2.27%)
May 17, 2004	4.973	4.973	4.898	4.952	4,920	+0.03(+0.52%)
May 14, 2004	4.962	4.975	4.922	4.926	7,029	-0.04(-0.75%)
May 13, 2004	4.954	4.965	4.954	4.963	3,163	-0.01(-0.26%)
May 12, 2004	4.978	4.978	4.972	4.976	5,272	+0.00(+0.09%)
May 11, 2004	4.976	5.047	4.963	4.972	7,732	-0.01(-0.14%)
May 10, 2004	5.160	5.160	4.966	4.979	42,176	+0.00(+0.00%)
May 07, 2004	4.935	4.979	4.871	4.979	4,920	+0.00(+0.00%)
May 06, 2004	4.993	4.993	4.973	4.979	9,138	+0.00(+0.00%)
May 05, 2004	5.013	5.013	4.979	4.979	22,493	+0.00(+0.03%)
May 04, 2004	4.958	4.978	4.958	4.978	9,841	-0.00(-0.03%)

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.