Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2.040	2.127	1.965	2.003	584,719	-0.09(-4.31%)
Oct 28, 2004	2.212	2.215	1.946	2.093	808,297	-0.11(-5.09%)
Oct 27, 2004	2.294	2.338	2.125	2.206	523,369	-0.20(-8.22%)
Oct 26, 2004	2.395	2.411	2.315	2.403	215,040	+0.04(+1.60%)
Oct 25, 2004	2.380	2.446	2.332	2.365	379,798	-0.05(-1.90%)
Oct 22, 2004	2.585	2.601	2.316	2.411	1,156,789	-0.10(-4.09%)
Oct 21, 2004	2.293	2.522	2.280	2.514	347,542	+0.19(+8.02%)
Oct 20, 2004	2.280	2.381	2.248	2.327	405,097	-0.02(-0.88%)
Oct 19, 2004	2.403	2.440	2.269	2.348	607,804	-0.06(-2.56%)
Oct 18, 2004	2.364	2.467	2.335	2.410	168,553	-0.01(-0.46%)
Oct 15, 2004	2.465	2.526	2.350	2.421	327,303	-0.06(-2.48%)
Oct 14, 2004	2.308	2.498	2.282	2.482	432,926	+0.00(+0.06%)
Oct 13, 2004	2.677	2.750	2.304	2.481	1,713,679	-0.20(-7.60%)
Oct 12, 2004	2.719	2.762	2.648	2.685	1,003,414	-0.02(-0.88%)
Oct 11, 2004	2.531	2.762	2.531	2.708	1,292,770	+0.17(+6.74%)
Oct 08, 2004	2.562	2.591	2.468	2.538	415,533	-0.06(-2.14%)
Oct 07, 2004	2.615	2.615	2.534	2.593	240,971	+0.01(+0.55%)
Oct 06, 2004	2.610	2.637	2.531	2.579	488,899	-0.01(-0.49%)
Oct 05, 2004	2.648	2.685	2.577	2.591	701,410	+0.03(+1.17%)
Oct 04, 2004	2.364	2.640	2.340	2.561	1,289,924	+0.26(+11.50%)
Oct 01, 2004	2.250	2.297	2.245	2.297	160,331	+0.08(+3.78%)
Sep 30, 2004	2.204	2.242	2.142	2.214	143,254	+0.01(+0.36%)
Sep 29, 2004	2.275	2.300	2.016	2.206	493,010	-0.03(-1.41%)
Sep 28, 2004	2.277	2.291	2.103	2.237	343,115	+0.06(+2.54%)
Sep 27, 2004	2.040	2.251	2.024	2.182	1,244,702	+0.21(+10.40%)
Sep 24, 2004	1.945	1.984	1.945	1.976	61,033	-0.01(-0.40%)
Sep 23, 2004	1.913	2.024	1.913	1.984	46,486	+0.06(+2.87%)
Sep 22, 2004	1.984	1.992	1.929	1.929	48,067	-0.09(-4.69%)
Sep 21, 2004	2.032	2.048	1.992	2.024	85,383	-0.01(-0.62%)
Sep 20, 2004	1.921	2.048	1.921	2.036	135,664	+0.08(+4.29%)
Sep 17, 2004	1.915	1.961	1.915	1.953	60,400	+0.00(+0.24%)
Sep 16, 2004	2.016	2.016	1.945	1.948	100,879	-0.08(-3.75%)
Sep 15, 2004	2.013	2.048	2.013	2.024	72,417	+0.01(+0.39%)
Sep 14, 2004	2.063	2.063	2.000	2.016	71,785	-0.04(-1.92%)
Sep 13, 2004	1.953	2.095	1.953	2.055	481,942	+0.11(+5.69%)
Sep 10, 2004	1.953	2.016	1.929	1.945	74,631	+0.01(+0.41%)
Sep 09, 2004	1.858	1.968	1.858	1.937	205,552	+0.12(+6.52%)
Sep 08, 2004	1.747	1.882	1.668	1.818	145,468	+0.00(+0.00%)
Sep 07, 2004	1.992	2.016	1.818	1.818	547,087	-0.19(-9.59%)
Sep 03, 2004	2.036	2.036	1.984	2.011	43,956	-0.02(-1.01%)
Sep 02, 2004	2.040	2.048	2.032	2.032	151,476	+0.00(+0.00%)
Sep 01, 2004	2.040	2.048	2.032	2.032	148,630	+0.00(+0.00%)
Aug 31, 2004	2.024	2.048	1.992	2.032	394,977	-0.01(-0.39%)
Aug 30, 2004	2.008	2.049	1.937	2.040	154,322	+0.02(+1.18%)
Aug 27, 2004	2.016	2.032	1.992	2.016	138,827	-0.02(-1.16%)
Aug 26, 2004	2.032	2.048	2.024	2.040	878,501	+0.00(+0.00%)
Aug 25, 2004	1.984	2.106	1.976	2.040	858,895	+0.08(+4.03%)
Aug 24, 2004	1.787	1.976	1.787	1.961	757,699	+0.19(+10.71%)
Aug 23, 2004	1.676	1.795	1.597	1.771	701,410	+0.10(+6.16%)
Aug 20, 2004	1.629	1.668	1.613	1.668	412,370	+0.03(+1.93%)
Aug 19, 2004	1.597	1.636	1.557	1.636	208,082	+0.05(+2.98%)
Aug 18, 2004	1.542	1.621	1.542	1.589	232,749	+0.08(+5.02%)
Aug 17, 2004	1.534	1.589	1.513	1.513	124,596	-0.07(-4.30%)
Aug 16, 2004	1.589	1.613	1.535	1.581	143,254	+0.00(+0.00%)
Aug 13, 2004	1.573	1.597	1.534	1.581	134,716	+0.00(+0.00%)
Aug 12, 2004	1.583	1.583	1.549	1.581	31,307	-0.04(-2.44%)
Aug 11, 2004	1.526	1.636	1.502	1.621	252,672	+0.04(+2.50%)
Aug 10, 2004	1.557	1.700	1.549	1.581	234,646	-0.01(-0.50%)
Aug 09, 2004	1.534	1.629	1.524	1.589	219,151	+0.02(+1.00%)
Aug 06, 2004	1.478	1.636	1.455	1.573	430,396	+0.07(+4.74%)
Aug 05, 2004	1.399	1.581	1.399	1.502	239,390	+0.09(+6.74%)
Aug 04, 2004	1.383	1.407	1.368	1.407	92,973	+0.02(+1.14%)
Aug 03, 2004	1.368	1.415	1.352	1.391	79,058	-0.03(-2.22%)

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.