Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2.017	2.078	1.992	2.078	27,488	+0.06(+3.03%)
Oct 28, 2004	2.017	2.017	2.017	2.017	8,180	+0.02(+0.76%)
Oct 27, 2004	1.956	2.017	1.956	2.002	29,451	+0.00(+0.00%)
Oct 26, 2004	2.002	2.002	2.002	2.002	3,926	+0.03(+1.55%)
Oct 25, 2004	2.017	2.017	1.956	1.971	28,469	-0.03(-1.53%)
Oct 22, 2004	2.017	2.017	2.002	2.002	2,617	+0.00(+0.00%)
Oct 21, 2004	2.047	2.047	1.971	2.002	32,723	-0.05(-2.24%)
Oct 20, 2004	2.093	2.124	2.047	2.047	9,489	+0.03(+1.52%)
Oct 19, 2004	2.216	2.216	2.017	2.017	65,447	-0.18(-8.33%)
Oct 18, 2004	2.216	2.231	2.200	2.200	22,579	-0.09(-4.00%)
Oct 15, 2004	2.322	2.322	2.216	2.292	20,616	-0.02(-0.66%)
Oct 14, 2004	2.338	2.338	2.216	2.307	13,416	+0.02(+0.67%)
Oct 13, 2004	2.316	2.338	2.277	2.292	32,396	-0.02(-1.06%)
Oct 12, 2004	2.338	2.353	2.283	2.316	14,725	-0.02(-0.91%)
Oct 11, 2004	2.338	2.338	2.338	2.338	0	+0.00(+0.00%)
Oct 08, 2004	2.414	2.414	2.338	2.338	15,053	-0.08(-3.16%)
Oct 07, 2004	2.408	2.491	2.408	2.414	63,157	+0.01(+0.25%)
Oct 06, 2004	2.353	2.408	2.338	2.408	42,213	+0.09(+3.68%)
Oct 05, 2004	2.429	2.429	2.307	2.322	127,950	-0.08(-3.18%)
Oct 04, 2004	2.231	2.429	2.200	2.399	107,007	+0.14(+6.08%)
Oct 01, 2004	2.139	2.292	2.139	2.261	26,506	+0.15(+7.25%)
Sep 30, 2004	2.047	2.139	2.047	2.109	32,069	+0.05(+2.22%)
Sep 29, 2004	1.855	2.063	1.855	2.063	68,720	+0.21(+11.57%)
Sep 28, 2004	1.849	1.849	1.849	1.849	981	+0.00(+0.00%)
Sep 27, 2004	1.803	1.889	1.803	1.849	74,610	+0.05(+2.54%)
Sep 24, 2004	1.772	1.803	1.772	1.803	8,835	+0.08(+4.42%)
Sep 23, 2004	1.727	1.742	1.727	1.727	89,663	+0.02(+1.25%)
Sep 22, 2004	1.711	1.711	1.702	1.705	73,956	-0.01(-0.36%)
Sep 21, 2004	1.711	1.711	1.690	1.711	646,298	+0.00(+0.00%)
Sep 20, 2004	1.711	1.711	1.696	1.711	112,243	+0.02(+1.27%)
Sep 17, 2004	1.711	1.711	1.690	1.690	116,497	-0.02(-0.98%)
Sep 16, 2004	1.711	1.717	1.690	1.707	72,647	-0.02(-1.15%)
Sep 15, 2004	1.727	1.727	1.711	1.727	4,581	+0.01(+0.53%)
Sep 14, 2004	1.757	1.757	1.705	1.717	251,320	-0.04(-2.26%)
Sep 13, 2004	1.852	1.852	1.757	1.757	294,843	-0.10(-5.27%)
Sep 10, 2004	1.870	1.870	1.852	1.855	54,649	-0.01(-0.49%)
Sep 09, 2004	1.849	1.864	1.849	1.864	3,926	+0.02(+0.83%)
Sep 08, 2004	1.849	1.849	1.849	1.849	30,760	-0.02(-0.82%)
Sep 07, 2004	1.849	1.864	1.849	1.864	16,361	-0.02(-0.81%)
Sep 03, 2004	1.849	1.879	1.849	1.879	4,908	+0.03(+1.65%)
Sep 02, 2004	1.864	1.895	1.849	1.849	12,435	-0.04(-1.94%)
Sep 01, 2004	1.885	1.885	1.885	1.885	0	+0.00(+0.00%)
Aug 31, 2004	1.910	1.910	1.885	1.885	4,908	-0.02(-1.28%)
Aug 30, 2004	1.879	1.910	1.864	1.910	21,597	+0.05(+2.80%)
Aug 27, 2004	1.864	1.864	1.849	1.858	31,742	+0.01(+0.50%)
Aug 26, 2004	1.849	1.870	1.849	1.849	8,508	-0.02(-0.82%)
Aug 25, 2004	1.849	1.864	1.849	1.864	5,235	+0.00(+0.00%)
Aug 24, 2004	1.849	1.870	1.849	1.864	981	+0.00(+0.00%)
Aug 23, 2004	1.849	1.879	1.849	1.864	6,872	-0.02(-0.81%)
Aug 20, 2004	1.849	1.879	1.849	1.879	12,435	+0.05(+2.50%)
Aug 19, 2004	1.834	1.843	1.834	1.834	7,526	+0.00(+0.00%)
Aug 18, 2004	1.788	1.834	1.788	1.834	20,288	+0.03(+1.69%)
Aug 17, 2004	1.843	1.843	1.803	1.803	8,835	+0.00(+0.00%)
Aug 16, 2004	1.834	1.834	1.788	1.803	9,162	+0.00(+0.00%)
Aug 13, 2004	1.849	1.849	1.772	1.803	80,828	-0.05(-2.64%)
Aug 12, 2004	1.895	1.895	1.852	1.852	39,268	-0.04(-2.26%)
Aug 11, 2004	1.870	1.910	1.870	1.895	17,670	-0.02(-0.80%)
Aug 10, 2004	1.885	1.910	1.885	1.910	37,305	-0.00(-0.16%)
Aug 09, 2004	1.913	1.913	1.913	1.913	1,308	+0.00(+0.00%)
Aug 06, 2004	1.925	1.925	1.879	1.913	105,698	-0.01(-0.63%)
Aug 05, 2004	1.931	1.931	1.925	1.925	9,489	+0.02(+0.80%)
Aug 04, 2004	1.910	1.910	1.910	1.910	17,343	+0.00(+0.00%)
Aug 03, 2004	1.910	1.910	1.910	1.910	3,272	-0.02(-0.79%)

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.