Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.046	3.058	3.032	3.035	16,278	+0.01(+0.23%)
Jul 29, 2004	3.037	3.056	3.016	3.028	23,132	-0.01(-0.31%)
Jul 28, 2004	3.030	3.037	3.004	3.037	49,263	-0.00(-0.08%)
Jul 27, 2004	3.028	3.056	3.025	3.039	56,545	-0.01(-0.38%)
Jul 26, 2004	3.081	3.081	3.028	3.051	82,676	-0.01(-0.38%)
Jul 23, 2004	3.095	3.098	3.063	3.063	50,548	-0.04(-1.20%)
Jul 22, 2004	3.086	3.112	3.070	3.100	35,126	-0.01(-0.30%)
Jul 21, 2004	3.093	3.109	3.081	3.109	25,702	+0.00(+0.08%)
Jul 20, 2004	3.140	3.140	3.105	3.107	32,128	-0.03(-1.04%)
Jul 19, 2004	3.137	3.140	3.126	3.140	58,259	-0.02(-0.66%)
Jul 16, 2004	3.170	3.177	3.128	3.161	55,260	-0.01(-0.22%)
Jul 15, 2004	3.149	3.168	3.128	3.168	88,673	+0.03(+0.82%)
Jul 14, 2004	3.168	3.168	3.142	3.142	42,409	-0.01(-0.30%)
Jul 13, 2004	3.140	3.161	3.116	3.151	41,552	+0.02(+0.75%)
Jul 12, 2004	3.142	3.154	3.112	3.128	47,121	+0.01(+0.30%)
Jul 09, 2004	3.081	3.151	3.081	3.119	38,982	+0.01(+0.45%)
Jul 08, 2004	3.137	3.156	3.105	3.105	41,552	-0.03(-0.89%)
Jul 07, 2004	3.035	3.135	3.030	3.133	211,617	+0.10(+3.23%)
Jul 06, 2004	3.035	3.067	3.011	3.035	32,984	+0.00(+0.08%)
Jul 02, 2004	3.025	3.056	3.025	3.032	33,413	+0.03(+1.01%)
Jul 01, 2004	3.051	3.086	2.981	3.002	74,965	-0.04(-1.23%)
Jun 30, 2004	3.065	3.067	3.014	3.039	105,380	-0.02(-0.69%)
Jun 29, 2004	3.116	3.119	3.060	3.060	37,268	-0.03(-1.06%)
Jun 28, 2004	3.049	3.105	3.049	3.093	34,698	+0.02(+0.53%)
Jun 25, 2004	3.119	3.119	3.072	3.077	38,553	-0.02(-0.75%)
Jun 24, 2004	3.105	3.105	3.058	3.100	61,257	+0.01(+0.23%)
Jun 23, 2004	3.093	3.121	3.093	3.093	106,237	+0.00(+0.08%)
Jun 22, 2004	3.088	3.107	3.070	3.091	73,252	+0.00(+0.00%)
Jun 21, 2004	3.116	3.116	3.070	3.091	51,833	+0.03(+0.91%)
Jun 18, 2004	3.105	3.105	3.063	3.063	55,260	-0.04(-1.28%)
Jun 17, 2004	3.081	3.116	3.060	3.102	38,553	+0.00(+0.08%)
Jun 16, 2004	3.086	3.116	3.086	3.100	124,229	-0.01(-0.30%)
Jun 15, 2004	3.102	3.109	3.072	3.109	110,521	+0.03(+0.91%)
Jun 14, 2004	3.105	3.119	3.023	3.081	82,248	-0.01(-0.38%)
Jun 10, 2004	3.112	3.123	3.079	3.093	47,121	+0.00(+0.00%)
Jun 09, 2004	3.128	3.147	3.070	3.093	84,818	-0.04(-1.27%)
Jun 08, 2004	3.151	3.170	3.128	3.133	113,091	+0.00(+0.15%)
Jun 07, 2004	3.149	3.170	3.128	3.128	46,692	+0.00(+0.07%)
Jun 04, 2004	3.093	3.135	3.093	3.126	70,253	+0.06(+1.83%)
Jun 03, 2004	3.081	3.081	3.035	3.070	32,556	+0.00(+0.00%)
Jun 02, 2004	3.030	3.070	3.023	3.070	44,122	+0.04(+1.31%)
Jun 01, 2004	3.011	3.032	2.993	3.030	76,679	+0.04(+1.33%)
May 28, 2004	3.025	3.025	2.976	2.990	76,250	-0.01(-0.39%)
May 27, 2004	3.011	3.028	2.988	3.002	86,531	+0.01(+0.47%)
May 26, 2004	2.993	3.011	2.986	2.988	36,840	-0.00(-0.16%)
May 25, 2004	2.941	2.993	2.937	2.993	72,395	+0.06(+2.07%)
May 24, 2004	2.881	2.941	2.836	2.932	137,080	+0.05(+1.87%)
May 21, 2004	2.871	2.881	2.848	2.878	112,234	+0.03(+0.90%)
May 20, 2004	2.941	2.941	2.853	2.853	144,791	-0.08(-2.63%)
May 19, 2004	2.906	2.953	2.876	2.930	76,679	+0.04(+1.37%)
May 18, 2004	2.867	2.906	2.867	2.890	37,268	+0.01(+0.41%)
May 17, 2004	2.913	2.918	2.855	2.878	113,519	-0.01(-0.40%)
May 14, 2004	2.871	2.925	2.871	2.890	92,100	+0.03(+1.06%)
May 13, 2004	2.883	2.906	2.860	2.860	68,968	+0.00(+0.00%)
May 12, 2004	2.906	2.913	2.836	2.860	43,694	+0.00(+0.00%)
May 11, 2004	2.883	2.890	2.815	2.860	159,784	+0.04(+1.24%)
May 10, 2004	2.843	2.843	2.813	2.825	102,381	-0.02(-0.82%)
May 07, 2004	2.864	2.867	2.778	2.848	178,632	-0.03(-1.05%)
May 06, 2004	2.895	2.904	2.836	2.878	101,525	-0.04(-1.20%)
May 05, 2004	2.916	2.923	2.895	2.913	65,541	-0.03(-0.87%)
May 04, 2004	2.941	2.941	2.916	2.939	59,972	+0.00(+0.16%)

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.