Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.064	3.064	3.027	3.031	143,416	+0.00(+0.00%)
Jul 28, 2005	3.031	3.049	3.027	3.031	119,693	+0.00(+0.00%)
Jul 27, 2005	3.019	3.038	3.016	3.031	172,801	+0.01(+0.37%)
Jul 26, 2005	3.023	3.042	3.016	3.019	359,620	-0.00(-0.12%)
Jul 25, 2005	3.016	3.038	3.016	3.023	329,966	-0.02(-0.73%)
Jul 22, 2005	3.057	3.060	3.042	3.045	59,038	-0.01(-0.48%)
Jul 21, 2005	3.049	3.060	3.034	3.060	362,855	+0.01(+0.37%)
Jul 20, 2005	3.027	3.053	3.019	3.049	144,764	+0.01(+0.37%)
Jul 19, 2005	3.016	3.038	2.994	3.038	232,108	+0.03(+1.11%)
Jul 18, 2005	3.060	3.060	3.005	3.005	156,895	-0.03(-0.86%)
Jul 15, 2005	3.042	3.053	3.016	3.031	149,886	-0.03(-0.97%)
Jul 14, 2005	3.031	3.060	3.008	3.060	280,094	+0.06(+1.85%)
Jul 13, 2005	3.016	3.031	3.005	3.005	290,338	+0.00(+0.00%)
Jul 12, 2005	2.990	3.019	2.987	3.005	195,176	+0.00(+0.12%)
Jul 11, 2005	2.982	3.008	2.979	3.001	171,183	-0.00(-0.12%)
Jul 08, 2005	2.994	3.008	2.986	3.005	218,629	-0.00(-0.12%)
Jul 07, 2005	3.005	3.008	2.986	3.008	199,220	+0.01(+0.37%)
Jul 06, 2005	3.001	3.012	2.990	2.997	180,888	-0.01(-0.25%)
Jul 05, 2005	2.990	3.023	2.990	3.005	375,795	-0.02(-0.61%)
Jul 01, 2005	2.986	3.023	2.986	3.023	208,655	+0.04(+1.37%)
Jun 30, 2005	2.956	2.986	2.949	2.982	169,566	+0.03(+1.00%)
Jun 29, 2005	2.968	2.971	2.953	2.953	145,573	-0.03(-0.87%)
Jun 28, 2005	2.960	2.979	2.945	2.979	199,220	+0.03(+0.88%)
Jun 27, 2005	2.938	2.953	2.935	2.953	407,336	+0.01(+0.38%)
Jun 24, 2005	2.949	2.953	2.934	2.942	198,950	-0.01(-0.25%)
Jun 23, 2005	2.949	2.953	2.938	2.949	170,914	+0.00(+0.00%)
Jun 22, 2005	2.968	2.968	2.942	2.949	151,773	-0.01(-0.38%)
Jun 21, 2005	2.964	2.964	2.934	2.960	346,411	+0.01(+0.36%)
Jun 20, 2005	2.968	2.971	2.937	2.949	233,996	-0.02(-0.61%)
Jun 17, 2005	2.945	2.968	2.919	2.968	314,331	+0.03(+1.01%)
Jun 16, 2005	2.934	2.945	2.919	2.938	268,502	+0.00(+0.00%)
Jun 15, 2005	2.938	2.942	2.916	2.938	259,875	+0.00(+0.00%)
Jun 14, 2005	2.975	2.979	2.938	2.938	272,276	-0.04(-1.25%)
Jun 13, 2005	2.971	2.982	2.956	2.975	215,125	+0.00(+0.12%)
Jun 10, 2005	2.949	2.982	2.949	2.971	210,812	+0.01(+0.50%)
Jun 09, 2005	2.975	2.975	2.953	2.956	200,568	-0.01(-0.38%)
Jun 08, 2005	2.971	2.979	2.964	2.968	210,003	-0.01(-0.50%)
Jun 07, 2005	2.986	3.005	2.979	2.982	230,491	-0.01(-0.37%)
Jun 06, 2005	3.005	3.005	2.986	2.994	160,939	-0.01(-0.25%)
Jun 03, 2005	2.997	3.005	2.982	3.001	162,826	+0.01(+0.25%)
Jun 02, 2005	3.005	3.008	2.986	2.994	222,404	-0.01(-0.49%)
Jun 01, 2005	2.979	3.012	2.979	3.008	117,537	+0.01(+0.37%)
May 31, 2005	2.986	2.997	2.975	2.997	161,478	+0.01(+0.50%)
May 27, 2005	2.934	2.982	2.934	2.982	488,480	+0.06(+1.90%)
May 26, 2005	2.912	2.934	2.905	2.927	336,436	+0.01(+0.25%)
May 25, 2005	2.930	2.930	2.901	2.919	254,214	-0.02(-0.63%)
May 24, 2005	2.916	2.945	2.905	2.938	305,165	+0.01(+0.25%)
May 23, 2005	2.919	2.934	2.908	2.930	313,252	+0.00(+0.00%)
May 20, 2005	2.927	2.949	2.923	2.930	275,511	-0.00(-0.13%)
May 19, 2005	2.934	2.942	2.916	2.934	370,943	-0.03(-0.88%)
May 18, 2005	2.971	2.979	2.949	2.960	333,740	-0.02(-0.75%)
May 17, 2005	2.990	2.997	2.960	2.982	366,629	-0.01(-0.37%)
May 16, 2005	2.986	2.997	2.971	2.994	157,974	+0.01(+0.25%)
May 13, 2005	3.005	3.005	2.979	2.986	205,959	-0.01(-0.25%)
May 12, 2005	3.001	3.009	2.982	2.994	293,573	-0.01(-0.25%)
May 11, 2005	3.038	3.041	2.968	3.001	443,729	-0.02(-0.74%)
May 10, 2005	3.031	3.049	3.016	3.023	131,016	-0.03(-0.85%)
May 09, 2005	3.071	3.071	3.034	3.049	109,719	-0.02(-0.72%)
May 06, 2005	3.068	3.079	3.049	3.071	165,522	+0.00(+0.11%)
May 05, 2005	3.097	3.112	3.068	3.068	213,507	-0.05(-1.65%)
May 04, 2005	3.083	3.120	3.083	3.120	169,835	+0.03(+0.84%)
May 03, 2005	3.083	3.105	3.079	3.094	104,597	-0.02(-0.71%)

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.