Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	2.932	2.948	2.891	2.923	3,154,716	-0.06(-1.89%)
Jul 30, 2004	2.980	3.020	2.948	2.980	4,112,915	+0.02(+0.54%)
Jul 29, 2004	2.915	2.980	2.899	2.964	5,159,396	+0.10(+3.37%)
Jul 28, 2004	2.940	2.956	2.827	2.867	6,831,308	-0.02(-0.84%)
Jul 27, 2004	2.843	2.891	2.795	2.891	3,431,485	+0.10(+3.76%)
Jul 26, 2004	2.851	2.859	2.746	2.787	3,476,309	-0.06(-2.26%)
Jul 23, 2004	2.940	2.940	2.779	2.851	6,014,288	-0.13(-4.32%)
Jul 22, 2004	2.932	2.980	2.915	2.980	2,560,204	+0.05(+1.65%)
Jul 21, 2004	3.020	3.052	2.932	2.932	3,671,873	-0.06(-1.89%)
Jul 20, 2004	2.923	2.988	2.899	2.988	2,435,788	+0.05(+1.64%)
Jul 19, 2004	2.956	2.972	2.915	2.940	3,432,354	+0.02(+0.83%)
Jul 16, 2004	2.940	2.996	2.899	2.915	3,026,327	+0.01(+0.28%)
Jul 15, 2004	2.972	2.972	2.899	2.907	3,586,073	-0.06(-2.17%)
Jul 14, 2004	2.980	3.004	2.940	2.972	7,391,551	-0.07(-2.38%)
Jul 13, 2004	3.012	3.101	2.907	3.044	3,390,882	+0.05(+1.81%)
Jul 12, 2004	3.020	3.035	2.975	2.990	5,279,541	-0.14(-4.52%)
Jul 09, 2004	3.139	3.207	3.132	3.132	1,494,283	+0.00(+0.00%)
Jul 08, 2004	3.147	3.162	3.102	3.132	4,435,512	-0.01(-0.47%)
Jul 07, 2004	3.020	3.147	3.013	3.147	7,597,336	+0.16(+5.50%)
Jul 06, 2004	3.042	3.042	2.931	2.983	5,613,585	-0.09(-2.91%)
Jul 02, 2004	3.147	3.147	3.057	3.072	1,664,859	-0.07(-2.37%)

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.