Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.016	3.113	3.012	3.113	365,171	+0.09(+3.09%)
Jul 28, 2005	2.992	3.045	2.992	3.020	738,823	-0.00(-0.14%)
Jul 27, 2005	3.040	3.075	2.987	3.024	1,227,446	-0.09(-2.86%)
Jul 26, 2005	3.114	3.120	3.094	3.113	213,919	-0.00(-0.03%)
Jul 25, 2005	3.143	3.143	3.089	3.114	385,903	-0.02(-0.71%)
Jul 22, 2005	3.117	3.138	3.088	3.137	222,400	+0.01(+0.44%)
Jul 21, 2005	3.155	3.157	3.100	3.123	335,957	-0.01(-0.44%)
Jul 20, 2005	3.109	3.140	3.107	3.137	344,909	+0.01(+0.48%)
Jul 19, 2005	3.061	3.135	3.053	3.122	512,181	+0.07(+2.33%)
Jul 18, 2005	3.044	3.075	3.010	3.051	522,076	+0.01(+0.17%)
Jul 15, 2005	3.076	3.084	3.036	3.045	525,846	-0.06(-2.01%)
Jul 14, 2005	3.132	3.144	3.082	3.108	1,109,177	-0.05(-1.45%)
Jul 13, 2005	3.196	3.258	3.112	3.154	1,615,234	+0.06(+1.78%)
Jul 12, 2005	3.030	3.099	3.030	3.099	342,554	+0.09(+2.93%)
Jul 11, 2005	3.032	3.056	3.009	3.010	290,723	-0.01(-0.18%)
Jul 08, 2005	3.003	3.056	2.998	3.016	248,787	+0.01(+0.42%)
Jul 07, 2005	2.955	3.003	2.921	3.003	289,309	+0.05(+1.62%)
Jul 06, 2005	2.942	3.030	2.942	2.955	635,162	+0.07(+2.46%)
Jul 05, 2005	2.844	2.892	2.844	2.884	1,014,940	+0.04(+1.42%)
Jul 01, 2005	2.786	2.860	2.781	2.844	236,065	+0.05(+1.71%)
Jun 30, 2005	2.759	2.816	2.758	2.796	390,144	+0.05(+1.89%)
Jun 29, 2005	2.758	2.758	2.693	2.744	444,330	+0.00(+0.04%)
Jun 28, 2005	2.710	2.748	2.697	2.743	247,845	+0.03(+1.21%)
Jun 27, 2005	2.694	2.724	2.666	2.710	264,336	+0.02(+0.59%)
Jun 24, 2005	2.680	2.711	2.666	2.694	156,905	+0.01(+0.36%)
Jun 23, 2005	2.653	2.715	2.648	2.685	381,191	+0.04(+1.57%)
Jun 22, 2005	2.674	2.674	2.611	2.643	285,069	-0.03(-1.07%)
Jun 21, 2005	2.693	2.693	2.667	2.672	215,804	-0.02(-0.87%)
Jun 20, 2005	2.710	2.710	2.666	2.695	181,878	-0.02(-0.63%)
Jun 17, 2005	2.701	2.714	2.694	2.712	420,300	+0.01(+0.43%)
Jun 16, 2005	2.663	2.712	2.656	2.701	346,794	+0.05(+1.76%)
Jun 15, 2005	2.642	2.679	2.642	2.654	257,268	+0.03(+1.05%)
Jun 14, 2005	2.610	2.634	2.606	2.626	151,251	+0.02(+0.69%)
Jun 13, 2005	2.591	2.608	2.584	2.608	401,452	+0.02(+0.74%)
Jun 10, 2005	2.640	2.679	2.572	2.589	181,878	-0.05(-2.05%)
Jun 09, 2005	2.587	2.644	2.558	2.643	211,563	+0.06(+2.13%)
Jun 08, 2005	2.671	2.685	2.524	2.588	1,181,740	-0.07(-2.71%)
Jun 07, 2005	2.679	2.679	2.653	2.660	739,765	-0.02(-0.75%)
Jun 06, 2005	2.687	2.711	2.658	2.680	630,921	-0.01(-0.32%)
Jun 03, 2005	2.727	2.753	2.684	2.689	434,906	-0.02(-0.86%)
Jun 02, 2005	2.637	2.732	2.637	2.712	1,077,136	+0.05(+1.87%)
Jun 01, 2005	2.690	2.713	2.637	2.662	491,449	+1.32(+97.91%)
May 31, 2005	1.285	1.353	1.281	1.345	2,029,880	+0.07(+5.10%)
May 27, 2005	1.239	1.301	1.239	1.280	1,273,151	+0.04(+3.50%)
May 26, 2005	1.241	1.243	1.232	1.237	315,696	-0.00(-0.26%)
May 25, 2005	1.244	1.248	1.231	1.240	357,160	+0.00(+0.00%)
May 24, 2005	1.244	1.244	1.226	1.240	434,435	-0.01(-0.57%)
May 23, 2005	1.223	1.265	1.218	1.247	622,911	+0.02(+1.97%)
May 20, 2005	1.229	1.229	1.210	1.223	334,543	-0.00(-0.24%)
May 19, 2005	1.215	1.226	1.213	1.226	294,021	-3.62(-74.69%)
May 18, 2005	4.819	4.862	4.802	4.843	4,621,416	+0.02(+0.48%)
May 17, 2005	4.802	4.826	4.786	4.820	3,490,564	+0.03(+0.55%)
May 16, 2005	4.834	4.838	4.790	4.793	2,518,031	-0.04(-0.73%)
May 13, 2005	4.863	4.869	4.784	4.828	8,255,222	-0.08(-1.66%)
May 12, 2005	4.914	4.949	4.871	4.910	11,436,687	-0.00(-0.09%)
May 11, 2005	4.941	4.941	4.890	4.914	15,590,684	-0.03(-0.54%)
May 10, 2005	4.791	4.941	4.791	4.941	11,082,353	+0.14(+2.87%)
May 09, 2005	4.760	4.803	4.738	4.803	4,726,963	+0.02(+0.38%)
May 06, 2005	4.881	4.887	4.775	4.785	11,956,879	-0.04(-0.90%)
May 05, 2005	4.775	4.945	4.669	4.828	15,568,067	+0.13(+2.87%)
May 04, 2005	4.600	4.725	4.600	4.693	5,390,396	+0.10(+2.17%)
May 03, 2005	4.512	4.595	4.512	4.594	6,875,582	+0.08(+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.