Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.750	3.820	3.280	3.440	577,263	-0.33(-8.75%)
Jul 28, 2005	4.260	4.340	3.750	3.770	666,920	-0.60(-13.73%)
Jul 27, 2005	4.250	4.460	4.220	4.370	318,765	+0.12(+2.82%)
Jul 26, 2005	4.290	4.320	4.170	4.250	173,060	-0.06(-1.39%)
Jul 25, 2005	4.410	4.580	4.310	4.310	156,479	-0.10(-2.27%)
Jul 22, 2005	4.550	4.570	4.300	4.410	436,522	-0.16(-3.50%)
Jul 21, 2005	4.170	4.580	4.150	4.570	367,034	+0.30(+7.03%)
Jul 20, 2005	4.050	4.280	3.970	4.270	310,079	+0.27(+6.75%)
Jul 19, 2005	3.820	4.067	3.820	4.000	299,441	+0.10(+2.56%)
Jul 18, 2005	3.900	3.930	3.650	3.900	262,303	-0.03(-0.76%)
Jul 15, 2005	3.950	3.950	3.840	3.930	137,703	+0.02(+0.51%)
Jul 14, 2005	3.850	3.960	3.850	3.910	187,670	+0.01(+0.26%)
Jul 13, 2005	3.800	3.940	3.710	3.900	145,710	+0.11(+2.90%)
Jul 12, 2005	3.760	3.940	3.650	3.790	211,539	+0.03(+0.80%)
Jul 11, 2005	3.650	3.780	3.610	3.760	176,149	+0.08(+2.17%)
Jul 08, 2005	3.620	3.760	3.620	3.680	127,670	+0.06(+1.66%)
Jul 07, 2005	3.650	3.670	3.450	3.620	208,371	-0.10(-2.69%)
Jul 06, 2005	3.670	3.720	3.590	3.720	141,820	+0.15(+4.20%)
Jul 05, 2005	3.390	3.640	3.370	3.570	110,400	+0.10(+2.88%)
Jul 01, 2005	3.700	3.720	3.400	3.470	346,600	-0.21(-5.83%)
Jun 30, 2005	3.780	3.800	3.560	3.685	191,086	-0.09(-2.51%)
Jun 29, 2005	3.810	3.882	3.750	3.780	267,829	-0.02(-0.53%)
Jun 28, 2005	3.500	3.830	3.450	3.800	384,210	+0.31(+8.88%)
Jun 27, 2005	3.900	3.900	3.400	3.490	529,109	-0.28(-7.43%)
Jun 24, 2005	3.960	4.020	3.750	3.770	687,779	-0.18(-4.56%)
Jun 23, 2005	3.770	4.150	3.660	3.950	3,681,407	+0.61(+18.26%)
Jun 22, 2005	3.270	3.380	3.230	3.340	246,054	+0.06(+1.83%)
Jun 21, 2005	3.120	3.300	3.120	3.280	261,240	+0.15(+4.79%)
Jun 20, 2005	3.150	3.190	3.050	3.130	153,706	+0.02(+0.64%)
Jun 17, 2005	3.010	3.150	3.000	3.110	119,987	+0.11(+3.67%)
Jun 16, 2005	2.950	3.180	2.950	3.000	322,882	+0.01(+0.33%)
Jun 15, 2005	2.910	3.000	2.910	2.990	92,227	+0.09(+3.10%)
Jun 14, 2005	3.100	3.100	2.900	2.900	206,941	-0.20(-6.45%)
Jun 13, 2005	2.930	3.100	2.880	3.100	464,858	+0.31(+11.11%)
Jun 10, 2005	2.510	2.850	2.510	2.790	347,190	+0.28(+11.16%)
Jun 09, 2005	2.410	2.590	2.410	2.510	173,577	+0.09(+3.72%)
Jun 08, 2005	2.400	2.450	2.360	2.420	145,780	+0.02(+0.83%)
Jun 07, 2005	2.400	2.430	2.350	2.400	130,296	+0.01(+0.42%)
Jun 06, 2005	2.510	2.510	2.290	2.390	119,503	+0.03(+1.27%)
Jun 03, 2005	2.440	2.460	2.350	2.360	102,703	-0.06(-2.48%)
Jun 02, 2005	2.440	2.440	2.320	2.420	135,346	+0.05(+2.11%)
Jun 01, 2005	2.440	2.440	2.340	2.370	145,467	-0.03(-1.25%)
May 31, 2005	2.350	2.400	2.300	2.400	229,728	+0.08(+3.45%)
May 27, 2005	2.400	2.410	2.280	2.320	112,049	-0.01(-0.43%)
May 26, 2005	2.390	2.400	2.300	2.330	190,290	+0.01(+0.43%)
May 25, 2005	2.290	2.360	2.290	2.320	153,414	-0.03(-1.28%)
May 24, 2005	2.360	2.360	2.260	2.350	226,600	+0.02(+0.86%)
May 23, 2005	2.330	2.580	2.250	2.330	1,009,887	-0.01(-0.43%)
May 20, 2005	2.370	2.400	2.310	2.340	260,537	-0.04(-1.68%)
May 19, 2005	2.430	2.470	2.360	2.380	101,126	-0.05(-2.06%)
May 18, 2005	2.470	2.470	2.410	2.430	117,400	+0.02(+0.83%)
May 17, 2005	2.450	2.470	2.370	2.410	194,252	-0.03(-1.23%)
May 16, 2005	2.470	2.490	2.430	2.440	290,775	-0.03(-1.21%)
May 13, 2005	2.570	2.570	2.420	2.470	79,485	-0.02(-0.80%)
May 12, 2005	2.450	2.560	2.420	2.490	168,858	+0.08(+3.32%)
May 11, 2005	2.480	2.480	2.260	2.410	103,324	-0.01(-0.41%)
May 10, 2005	2.360	2.550	2.340	2.420	199,789	-0.03(-1.22%)
May 09, 2005	2.460	2.650	2.450	2.450	209,048	-0.07(-2.78%)
May 06, 2005	2.570	2.630	2.500	2.520	321,244	-0.03(-1.18%)
May 05, 2005	2.600	2.670	2.550	2.550	157,576	-0.06(-2.30%)
May 04, 2005	2.680	2.740	2.610	2.610	116,510	-0.12(-4.40%)
May 03, 2005	2.790	2.790	2.660	2.730	98,255	+0.01(+0.37%)

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.