Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	2.806	2.935	2.806	2.929	13,184	+0.04(+1.34%)
Aug 30, 2004	2.806	2.942	2.806	2.890	21,631	-0.01(-0.22%)
Aug 27, 2004	2.899	2.912	2.864	2.896	14,626	-0.01(-0.44%)
Aug 26, 2004	2.877	2.932	2.870	2.909	52,327	+0.00(+0.11%)
Aug 25, 2004	3.010	3.010	2.880	2.906	30,283	-0.00(-0.11%)
Aug 24, 2004	2.922	2.922	2.909	2.909	7,004	-0.02(-0.55%)
Aug 23, 2004	2.922	2.925	2.880	2.925	36,258	+0.01(+0.44%)
Aug 20, 2004	2.909	2.912	2.848	2.912	19,983	+0.01(+0.33%)
Aug 19, 2004	2.912	2.912	2.815	2.903	22,249	-0.01(-0.33%)
Aug 18, 2004	2.783	3.010	2.783	2.912	14,420	-0.00(-0.11%)
Aug 17, 2004	3.026	3.026	2.880	2.916	30,077	+0.04(+1.24%)
Aug 16, 2004	2.942	2.942	2.866	2.880	9,270	+0.07(+2.65%)
Aug 13, 2004	2.802	2.929	2.799	2.806	15,038	-0.03(-1.03%)
Aug 12, 2004	2.890	3.083	2.689	2.835	77,460	-0.09(-3.20%)
Aug 11, 2004	2.890	2.929	2.890	2.929	5,562	+0.01(+0.22%)
Aug 10, 2004	2.906	2.974	2.883	2.922	19,159	-0.01(-0.44%)
Aug 09, 2004	3.042	3.042	2.880	2.935	85,083	-0.04(-1.31%)
Aug 06, 2004	3.058	3.058	2.912	2.974	20,395	-0.02(-0.65%)
Aug 05, 2004	2.945	3.013	2.945	2.993	24,309	-0.06(-1.91%)
Aug 04, 2004	3.039	3.071	2.993	3.052	30,283	+0.02(+0.53%)
Aug 03, 2004	3.087	3.087	2.912	3.035	16,893	-0.06(-1.78%)
Aug 02, 2004	2.945	3.120	2.945	3.090	57,889	-0.02(-0.52%)
Jul 30, 2004	3.103	3.107	3.074	3.107	10,712	+0.00(+0.10%)
Jul 29, 2004	3.068	3.123	3.003	3.103	32,756	+0.04(+1.27%)
Jul 28, 2004	3.022	3.065	2.961	3.065	57,065	+0.05(+1.50%)
Jul 27, 2004	3.010	3.055	3.000	3.019	66,130	-0.07(-2.20%)
Jul 26, 2004	3.013	3.090	3.013	3.087	59,949	-0.02(-0.73%)
Jul 23, 2004	3.090	3.139	3.058	3.110	17,923	-0.03(-0.93%)
Jul 22, 2004	3.165	3.171	3.094	3.139	24,309	+0.05(+1.57%)
Jul 21, 2004	3.139	3.139	3.090	3.090	49,237	-0.04(-1.24%)
Jul 20, 2004	3.155	3.165	3.081	3.129	31,520	+0.01(+0.21%)
Jul 19, 2004	3.171	3.171	3.010	3.123	22,661	-0.02(-0.52%)
Jul 16, 2004	3.158	3.171	3.116	3.139	8,858	+0.04(+1.15%)
Jul 15, 2004	3.074	3.188	3.074	3.103	10,506	-0.05(-1.44%)
Jul 14, 2004	3.107	3.188	2.948	3.149	100,740	+0.05(+1.73%)
Jul 13, 2004	3.181	3.181	3.095	3.095	121,341	-0.03(-0.88%)
Jul 12, 2004	2.961	3.188	2.961	3.123	35,846	+0.12(+3.88%)
Jul 09, 2004	2.899	3.029	2.899	3.006	20,807	+0.01(+0.43%)
Jul 08, 2004	2.964	3.010	2.883	2.993	17,305	+0.00(+0.00%)
Jul 07, 2004	2.977	3.026	2.974	2.993	45,116	+0.00(+0.11%)
Jul 06, 2004	2.929	2.993	2.912	2.990	92,911	+0.11(+3.82%)
Jul 02, 2004	2.861	2.880	2.848	2.880	29,871	+0.00(+0.00%)
Jul 01, 2004	2.880	2.880	2.844	2.880	62,009	+0.04(+1.37%)
Jun 30, 2004	2.799	2.880	2.799	2.841	42,644	+0.04(+1.50%)
Jun 29, 2004	2.815	2.832	2.799	2.799	88,585	+0.00(+0.00%)
Jun 28, 2004	2.880	2.880	2.799	2.799	64,688	-0.04(-1.26%)
Jun 25, 2004	2.832	2.880	2.832	2.835	52,327	-0.02(-0.57%)
Jun 24, 2004	2.867	2.880	2.822	2.851	197,360	-0.00(-0.11%)
Jun 23, 2004	2.848	2.864	2.848	2.854	13,596	-0.00(-0.11%)
Jun 22, 2004	2.867	2.867	2.851	2.857	9,888	-0.02(-0.56%)
Jun 21, 2004	2.909	2.909	2.832	2.874	99,298	+0.00(+0.00%)
Jun 18, 2004	2.812	2.925	2.812	2.874	63,246	+0.07(+2.42%)
Jun 17, 2004	2.822	2.864	2.786	2.806	49,649	+0.02(+0.70%)
Jun 16, 2004	2.912	2.929	2.767	2.786	24,103	-0.08(-2.93%)
Jun 15, 2004	2.912	2.932	2.754	2.870	46,558	+0.04(+1.49%)
Jun 14, 2004	2.832	2.899	2.718	2.828	23,279	+0.03(+0.92%)
Jun 10, 2004	2.718	2.802	2.702	2.802	49,443	+0.09(+3.22%)
Jun 09, 2004	2.770	2.770	2.654	2.715	531,926	+0.03(+1.08%)
Jun 08, 2004	2.770	2.770	2.686	2.686	184,381	-0.01(-0.24%)
Jun 07, 2004	2.637	2.744	2.637	2.692	142,767	+0.01(+0.24%)
Jun 04, 2004	2.734	2.734	2.686	2.686	103,418	-0.03(-0.95%)
Jun 03, 2004	2.734	2.734	2.689	2.712	140,295	+0.01(+0.36%)
Jun 02, 2004	2.692	2.715	2.686	2.702	37,288	+0.01(+0.36%)

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.