Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2.779	2.843	2.762	2.819	5,661,032	+0.08(+2.94%)
Oct 28, 2004	2.762	2.770	2.730	2.738	3,697,327	-0.02(-0.58%)
Oct 27, 2004	2.625	2.770	2.601	2.754	14,292,889	+0.05(+1.79%)
Oct 26, 2004	2.658	2.714	2.642	2.706	3,821,991	-0.01(-0.30%)
Oct 25, 2004	2.682	2.738	2.682	2.714	3,603,829	-0.02(-0.59%)
Oct 22, 2004	2.762	2.770	2.722	2.730	4,732,758	-0.02(-0.88%)
Oct 21, 2004	2.706	2.770	2.698	2.754	3,260,755	+0.06(+2.40%)
Oct 20, 2004	2.706	2.714	2.674	2.690	2,447,211	-0.02(-0.60%)
Oct 19, 2004	2.690	2.738	2.690	2.706	1,542,529	+0.02(+0.60%)
Oct 18, 2004	2.634	2.690	2.633	2.690	1,311,081	+0.02(+0.60%)
Oct 15, 2004	2.625	2.682	2.625	2.674	1,123,340	+0.04(+1.53%)
Oct 14, 2004	2.658	2.674	2.625	2.634	2,566,660	-0.02(-0.61%)
Oct 13, 2004	2.658	2.698	2.625	2.650	6,199,545	+0.03(+1.23%)
Oct 12, 2004	2.658	2.658	2.537	2.617	5,741,616	-0.10(-3.85%)
Oct 11, 2004	2.722	2.738	2.698	2.722	1,235,215	-0.01(-0.29%)
Oct 08, 2004	2.819	2.819	2.714	2.730	2,670,216	-0.08(-2.87%)
Oct 07, 2004	2.859	2.859	2.795	2.811	2,229,422	-0.02(-0.85%)
Oct 06, 2004	2.875	2.875	2.795	2.835	4,179,096	-0.03(-1.12%)
Oct 05, 2004	2.883	2.891	2.851	2.867	2,337,448	-0.04(-1.39%)
Oct 04, 2004	2.940	2.940	2.875	2.907	3,106,043	+0.05(+1.69%)
Oct 01, 2004	2.811	2.907	2.754	2.859	6,737,934	+0.14(+5.03%)
Sep 30, 2004	2.698	2.730	2.690	2.722	2,651,467	+0.02(+0.90%)
Sep 29, 2004	2.698	2.738	2.666	2.698	6,086,429	+0.01(+0.30%)
Sep 28, 2004	2.730	2.730	2.682	2.690	2,601,179	-0.02(-0.89%)
Sep 27, 2004	2.738	2.746	2.706	2.714	2,585,410	-0.05(-1.75%)
Sep 24, 2004	2.980	2.980	2.762	2.762	6,322,595	-0.11(-3.92%)
Sep 23, 2004	2.859	2.883	2.843	2.875	2,872,484	+0.03(+1.13%)
Sep 22, 2004	2.899	2.899	2.843	2.843	1,693,020	-0.09(-3.02%)
Sep 21, 2004	2.899	2.956	2.899	2.932	6,149,382	+0.07(+2.54%)
Sep 20, 2004	2.859	2.899	2.851	2.859	4,011,594	-0.02(-0.84%)
Sep 17, 2004	2.851	2.883	2.843	2.883	2,796,246	-0.03(-1.10%)
Sep 16, 2004	2.899	2.948	2.891	2.915	1,527,381	+0.06(+1.97%)
Sep 15, 2004	2.915	2.956	2.843	2.859	2,749,062	-0.10(-3.27%)
Sep 14, 2004	2.980	2.980	2.940	2.956	1,979,225	-0.07(-2.39%)
Sep 13, 2004	3.012	3.068	3.012	3.028	4,346,598	+0.06(+2.17%)
Sep 10, 2004	2.948	3.020	2.932	2.964	2,292,127	+0.05(+1.66%)
Sep 09, 2004	2.843	2.964	2.843	2.915	4,383,475	+0.09(+3.13%)
Sep 08, 2004	2.851	2.875	2.819	2.827	3,178,308	-0.02(-0.85%)
Sep 07, 2004	2.891	2.907	2.843	2.851	6,164,157	+0.02(+0.85%)
Sep 03, 2004	2.899	2.899	2.803	2.827	3,641,576	-0.18(-5.90%)
Sep 02, 2004	3.060	3.133	2.964	3.004	3,739,171	-0.08(-2.61%)
Sep 01, 2004	3.101	3.117	3.044	3.085	3,306,325	+0.02(+0.79%)
Aug 31, 2004	3.060	3.068	2.996	3.060	2,094,949	-0.03(-1.04%)
Aug 30, 2004	3.141	3.165	3.085	3.093	2,098,053	-0.12(-3.76%)
Aug 27, 2004	3.270	3.270	3.197	3.213	1,157,735	-0.07(-2.21%)
Aug 26, 2004	3.246	3.286	3.230	3.286	3,385,667	+0.06(+2.00%)
Aug 25, 2004	3.125	3.238	3.101	3.221	3,747,987	+0.12(+3.90%)
Aug 24, 2004	3.109	3.125	3.076	3.101	1,483,550	+0.00(+0.00%)
Aug 23, 2004	3.085	3.117	3.085	3.101	1,774,225	+0.04(+1.32%)
Aug 20, 2004	3.068	3.093	3.028	3.060	2,615,086	-0.02(-0.78%)
Aug 19, 2004	3.286	3.286	3.085	3.085	2,696,167	-0.06(-1.80%)
Aug 18, 2004	2.948	3.149	2.948	3.141	7,679,867	+0.23(+7.74%)
Aug 17, 2004	2.867	2.932	2.867	2.915	759,034	+0.05(+1.69%)
Aug 16, 2004	2.867	2.875	2.835	2.867	2,120,528	+0.02(+0.85%)
Aug 13, 2004	2.859	2.899	2.827	2.843	3,360,461	+0.02(+0.57%)
Aug 12, 2004	2.899	2.907	2.787	2.827	4,755,604	-0.06(-1.96%)
Aug 11, 2004	2.923	2.972	2.827	2.883	3,078,353	-0.12(-4.02%)
Aug 10, 2004	2.972	3.012	2.932	3.004	5,640,917	+0.04(+1.36%)
Aug 09, 2004	2.940	2.964	2.923	2.964	1,698,731	+0.09(+3.08%)
Aug 06, 2004	2.899	2.899	2.851	2.875	1,496,960	-0.06(-2.19%)
Aug 05, 2004	2.980	3.020	2.907	2.940	3,528,336	+0.03(+1.11%)
Aug 04, 2004	2.851	2.948	2.835	2.907	3,183,523	+0.02(+0.56%)
Aug 03, 2004	2.915	2.980	2.867	2.891	5,420,396	-0.03(-1.10%)

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.