Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	4.518	4.590	4.365	4.536	504,416	-0.05(-1.18%)
Sep 29, 2004	4.842	4.905	4.518	4.590	711,182	-0.18(-3.77%)
Sep 28, 2004	4.734	4.806	4.635	4.770	516,304	+0.13(+2.71%)
Sep 27, 2004	4.581	4.815	4.518	4.644	1,002,499	+0.21(+4.67%)
Sep 24, 2004	4.212	4.464	4.140	4.437	651,185	+0.21(+4.89%)
Sep 23, 2004	4.410	4.482	3.987	4.230	1,609,354	-0.27(-6.00%)
Sep 22, 2004	4.716	4.860	4.500	4.500	718,515	-0.22(-4.58%)
Sep 21, 2004	4.959	5.031	4.410	4.716	2,197,987	-0.24(-4.90%)
Sep 20, 2004	5.175	5.400	4.959	4.959	1,703,904	+0.04(+0.73%)
Sep 17, 2004	4.716	4.950	4.671	4.923	1,376,367	+0.34(+7.47%)
Sep 16, 2004	4.455	4.626	4.365	4.581	1,400,588	+0.31(+7.16%)
Sep 15, 2004	4.050	4.311	4.005	4.275	822,842	+0.28(+6.98%)
Sep 14, 2004	3.879	4.095	3.780	3.996	595,855	+0.13(+3.26%)
Sep 13, 2004	4.041	4.095	3.690	3.870	902,838	-0.02(-0.46%)
Sep 10, 2004	3.870	4.185	3.852	3.888	1,653,685	+0.02(+0.47%)
Sep 09, 2004	3.618	3.915	3.582	3.870	789,178	+0.26(+7.23%)
Sep 08, 2004	3.555	3.627	3.528	3.609	384,422	+0.02(+0.50%)
Sep 07, 2004	3.591	3.645	3.510	3.591	1,223,709	+0.08(+2.31%)
Sep 03, 2004	3.456	3.555	3.357	3.510	1,163,379	+0.15(+4.56%)
Sep 02, 2004	3.114	3.411	3.096	3.357	1,089,050	+0.28(+9.06%)
Sep 01, 2004	3.060	3.086	2.997	3.078	245,764	+0.04(+1.18%)
Aug 31, 2004	3.060	3.114	2.970	3.042	293,539	-0.02(-0.59%)
Aug 30, 2004	2.943	3.105	2.943	3.060	322,981	+0.14(+4.62%)
Aug 27, 2004	2.970	2.970	2.925	2.925	74,773	-0.04(-1.22%)
Aug 26, 2004	2.916	2.970	2.889	2.961	107,438	+0.06(+2.17%)
Aug 25, 2004	3.060	3.087	2.700	2.898	948,946	-0.14(-4.73%)
Aug 24, 2004	3.114	3.114	3.015	3.042	232,653	-0.08(-2.59%)
Aug 23, 2004	3.096	3.186	3.015	3.123	253,763	+0.02(+0.58%)
Aug 20, 2004	3.114	3.150	3.033	3.105	210,543	+0.00(+0.00%)
Aug 19, 2004	2.979	3.132	2.979	3.105	339,758	+0.13(+4.23%)
Aug 18, 2004	2.925	3.051	2.880	2.979	178,545	+0.07(+2.48%)
Aug 17, 2004	3.006	3.006	2.745	2.907	181,989	-0.11(-3.54%)
Aug 16, 2004	3.132	3.141	2.925	3.014	275,651	-0.06(-1.80%)
Aug 13, 2004	2.853	3.105	2.790	3.069	350,091	+0.23(+8.25%)
Aug 12, 2004	2.835	2.835	2.484	2.835	144,103	+0.00(+0.00%)
Aug 11, 2004	2.799	2.853	2.709	2.835	78,106	-0.05(-1.87%)
Aug 10, 2004	2.970	3.042	2.835	2.889	107,882	-0.08(-2.73%)
Aug 09, 2004	2.826	2.970	2.790	2.970	147,880	+0.14(+5.10%)
Aug 06, 2004	2.934	2.943	2.709	2.826	245,875	-0.20(-6.55%)
Aug 05, 2004	3.321	3.321	2.880	3.024	359,868	-0.23(-7.18%)
Aug 04, 2004	3.366	3.375	3.204	3.258	284,095	-0.10(-2.95%)
Aug 03, 2004	3.150	3.420	3.150	3.357	449,530	+0.21(+6.57%)
Aug 02, 2004	3.150	3.150	3.105	3.150	255,874	+0.00(+0.00%)
Jul 30, 2004	3.150	3.167	3.051	3.150	293,094	+0.05(+1.45%)
Jul 29, 2004	2.970	3.195	2.961	3.105	1,034,942	+0.14(+4.55%)
Jul 28, 2004	2.871	2.970	2.799	2.970	247,986	+0.10(+3.45%)
Jul 27, 2004	2.781	2.889	2.781	2.871	64,774	+0.09(+3.24%)
Jul 26, 2004	2.790	2.880	2.709	2.781	91,661	+0.04(+1.31%)
Jul 23, 2004	2.880	2.925	2.655	2.745	232,098	-0.11(-3.79%)
Jul 22, 2004	2.916	2.925	2.610	2.853	217,098	-0.02(-0.63%)
Jul 21, 2004	2.970	2.997	2.799	2.871	160,546	+2.46(+593.48%)
Jul 19, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 16, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 15, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 14, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 13, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 12, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 09, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 08, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 07, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 06, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)
Jul 02, 2004	0.4140	0.4140	0.4140	0.4140	0	+0.00(+0.00%)

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.