Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.433	2.512	2.430	2.512	452,623	+0.08(+3.09%)
Jul 28, 2005	2.414	2.457	2.414	2.437	915,759	-0.00(-0.14%)
Jul 27, 2005	2.453	2.481	2.410	2.440	1,521,398	-0.07(-2.86%)
Jul 26, 2005	2.513	2.517	2.496	2.512	265,149	-0.00(-0.03%)
Jul 25, 2005	2.536	2.536	2.492	2.513	478,320	-0.02(-0.71%)
Jul 22, 2005	2.514	2.532	2.491	2.531	275,662	+0.01(+0.44%)
Jul 21, 2005	2.545	2.547	2.501	2.520	416,413	-0.01(-0.44%)
Jul 20, 2005	2.508	2.533	2.507	2.531	427,510	+0.01(+0.48%)
Jul 19, 2005	2.470	2.529	2.463	2.519	634,840	+0.06(+2.33%)
Jul 18, 2005	2.456	2.481	2.429	2.461	647,105	+0.00(+0.17%)
Jul 15, 2005	2.482	2.488	2.449	2.457	651,777	-0.05(-2.01%)
Jul 14, 2005	2.527	2.537	2.486	2.508	1,374,807	-0.04(-1.45%)
Jul 13, 2005	2.579	2.628	2.511	2.544	2,002,055	+0.04(+1.78%)
Jul 12, 2005	2.444	2.500	2.444	2.500	424,589	+0.07(+2.93%)
Jul 11, 2005	2.446	2.466	2.428	2.429	360,346	-0.00(-0.18%)
Jul 08, 2005	2.423	2.466	2.419	2.433	308,367	+0.01(+0.42%)
Jul 07, 2005	2.384	2.423	2.357	2.423	358,594	+0.04(+1.62%)
Jul 06, 2005	2.373	2.444	2.373	2.384	787,272	+0.06(+2.47%)
Jul 05, 2005	2.294	2.333	2.294	2.327	1,258,001	+0.03(+1.42%)
Jul 01, 2005	2.247	2.307	2.244	2.294	292,599	+0.04(+1.71%)
Jun 30, 2005	2.226	2.272	2.225	2.256	483,577	+0.04(+1.89%)
Jun 29, 2005	2.225	2.225	2.173	2.214	550,740	+0.00(+0.04%)
Jun 28, 2005	2.187	2.217	2.176	2.213	307,199	+0.03(+1.21%)
Jun 27, 2005	2.174	2.198	2.151	2.187	327,640	+0.01(+0.59%)
Jun 24, 2005	2.163	2.187	2.151	2.174	194,482	+0.01(+0.36%)
Jun 23, 2005	2.140	2.191	2.136	2.166	472,480	+0.03(+1.57%)
Jun 22, 2005	2.157	2.157	2.107	2.133	353,338	-0.02(-1.07%)
Jun 21, 2005	2.173	2.173	2.151	2.156	267,485	-0.02(-0.87%)
Jun 20, 2005	2.187	2.187	2.151	2.175	225,435	-0.01(-0.63%)
Jun 17, 2005	2.179	2.190	2.174	2.188	520,954	+0.01(+0.43%)
Jun 16, 2005	2.149	2.188	2.143	2.179	429,846	+0.04(+1.76%)
Jun 15, 2005	2.132	2.162	2.132	2.141	318,880	+0.02(+1.05%)
Jun 14, 2005	2.106	2.125	2.103	2.119	187,473	+0.01(+0.69%)
Jun 13, 2005	2.091	2.104	2.085	2.104	497,593	+0.02(+0.74%)
Jun 10, 2005	2.130	2.162	2.075	2.089	225,435	-0.04(-2.05%)
Jun 09, 2005	2.087	2.133	2.064	2.133	262,229	+0.04(+2.13%)
Jun 08, 2005	2.155	2.166	2.037	2.088	1,464,747	-0.06(-2.71%)
Jun 07, 2005	2.162	2.162	2.140	2.146	916,927	-0.02(-0.75%)
Jun 06, 2005	2.168	2.187	2.145	2.163	782,016	-0.01(-0.32%)
Jun 03, 2005	2.200	2.221	2.165	2.169	539,059	-0.02(-0.86%)
Jun 02, 2005	2.127	2.205	2.127	2.188	1,335,093	+0.04(+1.87%)
Jun 01, 2005	2.170	2.189	2.127	2.148	609,143	+1.06(+97.91%)
May 31, 2005	1.037	1.092	1.033	1.085	2,516,002	+0.05(+5.10%)
May 27, 2005	0.9995	1.050	0.9995	1.033	1,578,049	+0.03(+3.50%)
May 26, 2005	1.001	1.003	0.9940	0.9978	391,300	-0.00(-0.26%)
May 25, 2005	1.004	1.007	0.9929	1.000	442,694	+0.00(+0.00%)
May 24, 2005	1.004	1.004	0.9888	1.000	538,475	-0.01(-0.57%)
May 23, 2005	0.9867	1.021	0.9826	1.006	772,087	+0.02(+1.97%)
May 20, 2005	0.9912	0.9912	0.9760	0.9867	414,661	-0.00(-0.24%)
May 19, 2005	0.9800	0.9895	0.9783	0.9890	364,434	-2.92(-74.69%)
May 18, 2005	3.888	3.923	3.874	3.907	5,728,168	+0.02(+0.48%)
May 17, 2005	3.874	3.894	3.861	3.889	4,326,495	+0.02(+0.55%)
May 16, 2005	3.900	3.903	3.865	3.867	3,121,057	-0.03(-0.73%)
May 13, 2005	3.924	3.928	3.859	3.895	10,232,209	-0.07(-1.66%)
May 12, 2005	3.965	3.993	3.930	3.961	14,175,581	-0.00(-0.09%)
May 11, 2005	3.986	3.986	3.945	3.965	19,324,390	-0.02(-0.54%)
May 10, 2005	3.865	3.986	3.865	3.986	13,736,390	+0.11(+2.87%)
May 09, 2005	3.841	3.875	3.823	3.875	5,858,991	+0.01(+0.38%)
May 06, 2005	3.938	3.942	3.853	3.860	14,820,350	-0.04(-0.90%)
May 05, 2005	3.853	3.990	3.767	3.895	19,296,358	+0.11(+2.87%)
May 04, 2005	3.711	3.812	3.711	3.787	6,681,305	+0.08(+2.17%)
May 03, 2005	3.640	3.707	3.640	3.706	8,522,168	+0.07(+1.81%)

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.