Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.000	4.090	3.850	3.910	409,832	-0.09(-2.25%)
Aug 30, 2005	3.800	4.180	3.800	4.000	1,988,821	+0.22(+5.82%)
Aug 29, 2005	3.600	3.900	3.550	3.780	392,943	+0.17(+4.71%)
Aug 26, 2005	3.690	3.690	3.510	3.610	193,623	+0.03(+0.84%)
Aug 25, 2005	3.750	3.800	3.530	3.580	484,709	-0.13(-3.50%)
Aug 24, 2005	3.610	3.970	3.610	3.710	1,018,529	+0.10(+2.77%)
Aug 23, 2005	3.600	3.700	3.500	3.610	336,384	+0.05(+1.40%)
Aug 22, 2005	3.660	3.940	3.500	3.560	558,503	-0.12(-3.26%)
Aug 19, 2005	3.830	3.900	3.570	3.680	553,157	-0.03(-0.81%)
Aug 18, 2005	3.440	3.900	3.330	3.710	1,063,686	+0.24(+6.92%)
Aug 17, 2005	3.190	3.700	3.040	3.470	1,171,924	+0.28(+8.77%)
Aug 16, 2005	3.170	3.200	3.100	3.190	137,377	+0.07(+2.24%)
Aug 15, 2005	3.280	3.280	3.110	3.120	158,261	-0.18(-5.45%)
Aug 12, 2005	3.300	3.390	3.110	3.300	232,268	-0.01(-0.30%)
Aug 11, 2005	3.400	3.400	3.210	3.310	155,332	+0.03(+0.91%)
Aug 10, 2005	3.410	3.490	3.230	3.280	202,733	-0.13(-3.81%)
Aug 09, 2005	3.420	3.500	3.210	3.410	387,136	+0.03(+0.89%)
Aug 08, 2005	3.180	3.600	3.170	3.380	621,576	+0.21(+6.62%)
Aug 05, 2005	3.350	3.360	3.150	3.170	347,985	-0.09(-2.76%)
Aug 04, 2005	3.490	3.580	3.240	3.260	616,850	-0.24(-6.86%)
Aug 03, 2005	3.400	3.740	3.370	3.500	1,419,103	-0.04(-1.13%)
Aug 02, 2005	2.810	3.650	2.810	3.540	2,021,435	+0.74(+26.43%)
Aug 01, 2005	2.940	3.040	2.800	2.800	536,219	-0.22(-7.28%)
Jul 29, 2005	3.050	3.150	2.950	3.020	661,694	-0.03(-0.98%)
Jul 28, 2005	3.320	3.500	3.000	3.050	3,466,129	-0.25(-7.58%)
Jul 27, 2005	2.650	3.430	2.620	3.300	7,238,503	+0.97(+41.63%)
Jul 26, 2005	2.410	2.420	2.210	2.330	64,247	-0.09(-3.72%)
Jul 25, 2005	2.400	2.420	2.330	2.420	41,705	+0.12(+5.22%)
Jul 22, 2005	2.380	2.420	2.152	2.300	49,614	-0.13(-5.35%)
Jul 21, 2005	2.380	2.450	2.360	2.430	73,197	+0.05(+2.10%)
Jul 20, 2005	2.350	2.380	2.300	2.380	191,290	+0.07(+3.03%)
Jul 19, 2005	2.310	2.350	2.272	2.310	40,420	+0.00(+0.00%)
Jul 18, 2005	2.340	2.380	2.250	2.310	264,575	+0.01(+0.43%)
Jul 15, 2005	2.130	2.350	2.100	2.300	125,755	+0.18(+8.49%)
Jul 14, 2005	2.010	2.190	2.010	2.120	170,209	+0.08(+3.92%)
Jul 13, 2005	2.080	2.080	2.010	2.040	42,870	+0.01(+0.49%)
Jul 12, 2005	2.090	2.090	2.010	2.030	40,700	-0.07(-3.33%)
Jul 11, 2005	1.900	2.150	1.900	2.100	111,320	+0.11(+5.53%)
Jul 08, 2005	2.060	2.060	1.940	1.990	87,324	-0.07(-3.40%)
Jul 07, 2005	2.050	2.100	2.030	2.060	23,850	+0.01(+0.49%)
Jul 06, 2005	2.130	2.180	2.050	2.050	24,310	-0.03(-1.44%)
Jul 05, 2005	2.100	2.200	2.050	2.080	37,200	-0.03(-1.42%)
Jul 01, 2005	2.170	2.250	2.110	2.110	54,800	-0.06(-2.76%)
Jun 30, 2005	2.150	2.260	2.150	2.170	66,347	-0.03(-1.36%)
Jun 29, 2005	2.130	2.240	2.130	2.200	96,445	+0.07(+3.29%)
Jun 28, 2005	2.120	2.180	2.080	2.130	87,064	-0.02(-0.93%)
Jun 27, 2005	2.040	2.160	2.040	2.150	81,360	+0.07(+3.37%)
Jun 24, 2005	2.100	2.100	1.930	2.080	102,180	-0.01(-0.48%)
Jun 23, 2005	2.100	2.110	2.050	2.090	28,760	-0.01(-0.48%)
Jun 22, 2005	2.120	2.160	2.100	2.100	67,914	-0.05(-2.33%)
Jun 21, 2005	2.160	2.160	2.090	2.150	79,675	+0.03(+1.42%)
Jun 20, 2005	2.160	2.160	2.060	2.120	27,053	-0.02(-0.93%)
Jun 17, 2005	2.080	2.160	2.010	2.140	73,391	+0.10(+4.90%)
Jun 16, 2005	2.080	2.100	2.020	2.040	42,524	-0.05(-2.39%)
Jun 15, 2005	2.010	2.100	2.010	2.090	30,320	+0.05(+2.35%)
Jun 14, 2005	2.120	2.120	2.010	2.042	27,653	-0.04(-1.83%)
Jun 13, 2005	2.170	2.170	2.050	2.080	20,650	+0.00(+0.00%)
Jun 10, 2005	2.120	2.160	2.080	2.080	17,076	-0.01(-0.48%)
Jun 09, 2005	2.120	2.150	2.060	2.090	47,725	-0.01(-0.48%)
Jun 08, 2005	2.040	2.130	2.020	2.100	64,558	+0.06(+2.94%)
Jun 07, 2005	2.010	2.100	1.900	2.040	174,987	+0.02(+0.94%)
Jun 06, 2005	2.130	2.180	2.010	2.021	171,431	-0.16(-7.29%)
Jun 03, 2005	2.200	2.260	2.060	2.180	123,698	-0.02(-0.91%)
Jun 02, 2005	2.290	2.290	2.140	2.200	63,488	-0.02(-0.90%)

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.