Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	2.740	2.750	2.650	2.710	62,200	-0.03(-1.09%)
Aug 30, 2004	2.600	2.750	2.570	2.740	129,000	+0.14(+5.38%)
Aug 27, 2004	2.700	2.700	2.570	2.600	98,700	-0.05(-1.89%)
Aug 26, 2004	2.740	2.800	2.540	2.650	128,900	-0.08(-2.93%)
Aug 25, 2004	2.380	2.730	2.370	2.730	141,200	+0.23(+9.20%)
Aug 24, 2004	2.480	2.530	2.380	2.500	282,800	+0.00(+0.00%)
Aug 23, 2004	2.518	2.650	2.480	2.500	156,500	+0.02(+0.81%)
Aug 20, 2004	2.690	2.700	2.470	2.480	116,600	-0.22(-8.15%)
Aug 19, 2004	2.690	2.790	2.600	2.700	79,000	-0.02(-0.74%)
Aug 18, 2004	2.680	2.870	2.630	2.720	217,700	-0.05(-1.81%)
Aug 17, 2004	2.250	2.830	2.250	2.770	608,300	+0.44(+18.88%)
Aug 16, 2004	2.400	2.400	2.250	2.330	140,000	-0.01(-0.43%)
Aug 13, 2004	2.340	2.435	2.340	2.340	27,400	-0.11(-4.49%)
Aug 12, 2004	2.450	2.500	2.300	2.450	88,200	+0.00(+0.00%)
Aug 11, 2004	2.320	2.470	2.270	2.450	885,300	+0.10(+4.26%)
Aug 10, 2004	2.210	2.380	2.141	2.350	55,400	+0.24(+11.37%)
Aug 09, 2004	2.190	2.230	2.070	2.110	118,800	-0.07(-3.21%)
Aug 06, 2004	2.340	2.400	2.120	2.180	186,900	-0.23(-9.54%)
Aug 05, 2004	2.690	2.690	2.350	2.410	117,900	-0.25(-9.40%)
Aug 04, 2004	2.740	2.800	2.610	2.660	131,800	-0.09(-3.27%)
Aug 03, 2004	2.650	2.790	2.581	2.750	93,795	+0.10(+3.77%)
Aug 02, 2004	2.450	2.650	2.450	2.650	74,200	+0.13(+5.16%)
Jul 30, 2004	2.400	2.600	2.350	2.520	59,000	+0.16(+6.78%)
Jul 29, 2004	2.310	2.360	2.260	2.360	70,000	+0.08(+3.51%)
Jul 28, 2004	2.300	2.300	2.240	2.280	93,300	+0.08(+3.64%)
Jul 27, 2004	2.150	2.300	2.150	2.200	111,300	+0.01(+0.46%)
Jul 26, 2004	2.300	2.300	2.150	2.190	98,600	-0.06(-2.67%)
Jul 23, 2004	2.230	2.300	2.200	2.250	118,500	-0.05(-2.17%)
Jul 22, 2004	2.320	2.400	2.180	2.300	125,700	-0.09(-3.77%)
Jul 21, 2004	2.390	2.450	2.380	2.390	69,400	+0.00(+0.00%)
Jul 20, 2004	2.550	2.580	2.241	2.390	587,300	-0.19(-7.36%)
Jul 19, 2004	2.550	2.630	2.550	2.580	61,000	+0.01(+0.39%)
Jul 16, 2004	2.540	2.630	2.540	2.570	82,100	-0.01(-0.39%)
Jul 15, 2004	2.500	2.680	2.500	2.580	79,500	+0.06(+2.38%)
Jul 14, 2004	2.500	2.660	2.330	2.520	256,300	+0.02(+0.80%)
Jul 13, 2004	2.470	2.550	2.270	2.500	522,600	+0.00(+0.00%)
Jul 12, 2004	2.750	2.750	2.410	2.500	166,600	-0.20(-7.41%)
Jul 09, 2004	2.700	2.800	2.670	2.700	91,100	-0.02(-0.74%)
Jul 08, 2004	2.790	2.840	2.710	2.720	85,800	-0.09(-3.20%)
Jul 07, 2004	2.800	2.860	2.800	2.810	317,400	-0.01(-0.35%)
Jul 06, 2004	2.980	3.000	2.750	2.820	352,300	-0.18(-6.00%)
Jul 02, 2004	3.020	3.050	2.980	3.000	423,700	-0.03(-0.99%)
Jul 01, 2004	3.110	3.110	3.020	3.030	299,500	+0.02(+0.66%)
Jun 30, 2004	3.120	3.150	3.010	3.010	217,800	-0.09(-2.90%)
Jun 29, 2004	3.180	3.180	3.100	3.100	160,600	-0.05(-1.59%)
Jun 28, 2004	3.260	3.310	3.130	3.150	83,600	-0.05(-1.56%)
Jun 25, 2004	3.262	3.500	3.150	3.200	158,900	-0.11(-3.32%)
Jun 24, 2004	3.190	3.320	3.180	3.310	75,800	+0.11(+3.44%)
Jun 23, 2004	3.150	3.470	3.150	3.200	131,600	+0.02(+0.63%)
Jun 22, 2004	3.180	3.380	3.150	3.180	255,900	+0.03(+0.95%)
Jun 21, 2004	3.140	3.230	3.140	3.150	97,400	+0.01(+0.32%)
Jun 18, 2004	3.450	3.510	3.140	3.140	335,500	-0.34(-9.77%)
Jun 17, 2004	3.040	3.500	3.020	3.480	716,000	+0.44(+14.47%)
Jun 16, 2004	3.240	3.270	3.000	3.040	638,000	-0.01(-0.33%)
Jun 15, 2004	3.070	3.150	3.050	3.050	152,200	-0.10(-3.17%)
Jun 14, 2004	3.260	3.300	3.070	3.150	134,800	-0.11(-3.37%)
Jun 10, 2004	3.370	3.500	3.260	3.260	52,700	-0.11(-3.26%)
Jun 09, 2004	3.600	3.600	3.310	3.370	71,100	+0.06(+1.81%)
Jun 08, 2004	3.270	3.500	3.270	3.310	81,700	-0.03(-0.90%)
Jun 07, 2004	3.560	3.560	3.250	3.340	164,200	-0.16(-4.57%)
Jun 04, 2004	3.500	3.550	3.350	3.500	101,200	+0.02(+0.57%)
Jun 03, 2004	3.430	3.500	3.290	3.480	78,600	+0.12(+3.57%)
Jun 02, 2004	3.400	3.400	3.270	3.360	35,800	-0.03(-0.88%)

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.