Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.122	2.122	2.076	2.096	2,371,158	+0.01(+0.31%)
Sep 29, 2004	2.122	2.130	2.059	2.090	2,180,061	+0.01(+0.31%)
Sep 28, 2004	1.936	2.083	1.926	2.083	4,742,316	+0.11(+5.59%)
Sep 27, 2004	1.982	1.987	1.955	1.973	4,095,708	-0.05(-2.60%)
Sep 24, 2004	2.038	2.058	2.013	2.026	2,948,348	-0.02(-0.82%)
Sep 23, 2004	2.096	2.103	2.038	2.042	2,332,159	-0.04(-1.85%)
Sep 22, 2004	2.145	2.145	2.067	2.081	2,297,839	-0.04(-2.11%)
Sep 21, 2004	2.153	2.169	2.103	2.126	2,356,338	-0.03(-1.19%)
Sep 20, 2004	2.192	2.205	2.146	2.151	2,137,942	+0.03(+1.51%)
Sep 17, 2004	2.103	2.147	2.102	2.119	3,470,939	+0.06(+2.67%)
Sep 16, 2004	2.028	2.077	2.021	2.064	2,370,378	+0.07(+3.27%)
Sep 15, 2004	2.013	2.038	1.995	1.999	3,772,793	-0.00(-0.06%)
Sep 14, 2004	1.971	2.000	1.937	2.000	3,447,539	+0.03(+1.63%)
Sep 13, 2004	2.000	2.046	1.955	1.968	4,221,285	-0.04(-2.23%)
Sep 10, 2004	1.994	2.036	1.992	2.013	7,575,226	-0.01(-0.63%)
Sep 09, 2004	2.100	2.100	1.994	2.026	4,168,246	-0.07(-3.54%)
Sep 08, 2004	2.128	2.144	2.083	2.100	2,038,884	-0.01(-0.43%)
Sep 07, 2004	2.077	2.128	2.069	2.109	1,105,240	+0.03(+1.54%)
Sep 03, 2004	2.105	2.118	2.065	2.077	1,834,527	-0.03(-1.22%)
Sep 02, 2004	2.032	2.103	2.032	2.103	2,608,274	+0.03(+1.49%)
Sep 01, 2004	2.126	2.131	2.071	2.072	1,421,135	-0.04(-1.76%)
Aug 31, 2004	2.090	2.130	2.085	2.109	1,429,714	+0.04(+1.86%)
Aug 30, 2004	2.038	2.074	2.026	2.071	2,092,703	+0.01(+0.25%)
Aug 27, 2004	2.069	2.080	2.038	2.065	2,188,641	+0.00(+0.06%)
Aug 26, 2004	2.058	2.087	2.019	2.064	2,671,453	-0.02(-0.86%)
Aug 25, 2004	2.080	2.103	2.021	2.082	2,822,770	-0.03(-1.28%)
Aug 24, 2004	2.141	2.153	2.091	2.109	1,695,690	-0.01(-0.30%)
Aug 23, 2004	2.199	2.206	2.087	2.115	1,967,905	-0.06(-2.54%)
Aug 20, 2004	2.154	2.199	2.140	2.171	2,169,141	+0.02(+0.77%)
Aug 19, 2004	2.181	2.274	2.117	2.154	2,901,549	-0.01(-0.59%)
Aug 18, 2004	2.038	2.167	2.035	2.167	2,553,675	+0.08(+4.00%)
Aug 17, 2004	2.135	2.145	2.054	2.083	2,477,236	-0.01(-0.25%)
Aug 16, 2004	2.118	2.135	2.081	2.088	2,133,262	-0.00(-0.06%)
Aug 13, 2004	2.082	2.122	2.071	2.090	2,268,200	+0.01(+0.43%)
Aug 12, 2004	2.147	2.154	2.058	2.081	4,255,605	+0.01(+0.68%)
Aug 11, 2004	2.000	2.096	1.962	2.067	3,857,032	+0.04(+2.02%)
Aug 10, 2004	1.923	2.026	1.918	2.026	2,403,137	+0.13(+6.76%)
Aug 09, 2004	1.904	1.960	1.872	1.897	1,663,710	-0.00(-0.20%)
Aug 06, 2004	1.865	1.926	1.851	1.901	4,661,978	+0.03(+1.44%)
Aug 05, 2004	1.923	1.923	1.845	1.874	3,945,170	-0.05(-2.53%)
Aug 04, 2004	1.955	1.974	1.923	1.923	5,659,580	+0.03(+1.35%)
Aug 03, 2004	1.872	1.923	1.871	1.897	2,495,176	+0.04(+2.21%)
Aug 02, 2004	1.826	1.864	1.788	1.856	2,276,000	+0.03(+1.83%)
Jul 30, 2004	1.768	1.853	1.768	1.823	1,477,294	+0.06(+3.12%)
Jul 29, 2004	1.753	1.781	1.744	1.768	2,189,421	+0.03(+1.62%)
Jul 28, 2004	1.749	1.760	1.724	1.740	1,932,806	+0.00(+0.22%)
Jul 27, 2004	1.703	1.755	1.703	1.736	1,457,794	+0.03(+1.80%)
Jul 26, 2004	1.724	1.727	1.660	1.705	1,332,996	+0.00(+0.08%)
Jul 23, 2004	1.691	1.736	1.667	1.704	1,277,617	+0.01(+0.53%)
Jul 22, 2004	1.688	1.731	1.644	1.695	5,301,566	+0.00(+0.15%)
Jul 21, 2004	1.758	1.763	1.681	1.692	3,424,919	-0.05(-3.01%)
Jul 20, 2004	1.703	1.769	1.691	1.745	1,493,673	+0.04(+2.33%)
Jul 19, 2004	1.763	1.763	1.692	1.705	1,237,838	-0.01(-0.37%)
Jul 16, 2004	1.731	1.769	1.708	1.712	1,920,326	-0.01(-0.30%)
Jul 15, 2004	1.776	1.782	1.667	1.717	6,688,382	-0.05(-2.62%)
Jul 14, 2004	1.682	1.780	1.663	1.763	4,812,515	+0.09(+5.53%)
Jul 13, 2004	1.674	1.678	1.654	1.671	3,679,975	+0.03(+1.96%)
Jul 12, 2004	1.592	1.653	1.586	1.638	2,833,690	+0.06(+3.73%)
Jul 09, 2004	1.580	1.581	1.558	1.580	715,247	+0.01(+0.82%)
Jul 08, 2004	1.590	1.591	1.555	1.567	2,145,742	-0.03(-1.69%)
Jul 07, 2004	1.596	1.623	1.572	1.594	1,873,527	-0.01(-0.80%)
Jul 06, 2004	1.606	1.609	1.578	1.606	1,512,393	+0.01(+0.72%)
Jul 02, 2004	1.564	1.596	1.558	1.595	1,925,786	+0.06(+3.67%)

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.