Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.237	3.314	3.206	3.245	98,832	+0.02(+0.48%)
Jul 28, 2005	3.183	3.307	3.183	3.229	82,964	+0.00(+0.00%)
Jul 27, 2005	3.322	3.367	3.198	3.229	87,825	+0.02(+0.72%)
Jul 26, 2005	3.299	3.469	3.206	3.206	143,283	-0.05(-1.43%)
Jul 25, 2005	3.136	3.338	3.136	3.252	226,164	+0.08(+2.44%)
Jul 22, 2005	3.159	3.260	3.121	3.175	140,181	-0.05(-1.44%)
Jul 21, 2005	3.245	3.268	3.159	3.221	101,702	-0.02(-0.48%)
Jul 20, 2005	3.245	3.291	3.221	3.237	163,266	-0.03(-0.95%)
Jul 19, 2005	3.121	3.446	3.121	3.268	318,363	+0.10(+3.18%)
Jul 18, 2005	3.121	3.206	3.067	3.167	99,411	-0.02(-0.73%)
Jul 15, 2005	3.121	3.229	3.082	3.190	58,089	+0.05(+1.48%)
Jul 14, 2005	3.121	3.198	3.105	3.144	155,343	+0.02(+0.74%)
Jul 13, 2005	3.121	3.159	3.098	3.121	82,388	-0.05(-1.71%)
Jul 12, 2005	3.276	3.276	3.105	3.175	197,873	-0.10(-3.07%)
Jul 11, 2005	3.175	3.446	3.175	3.276	334,105	+0.14(+4.44%)
Jul 08, 2005	3.113	3.144	3.005	3.136	42,246	+0.09(+3.05%)
Jul 07, 2005	2.989	3.128	2.966	3.043	87,369	+0.03(+1.03%)
Jul 06, 2005	2.888	3.082	2.819	3.012	86,016	+0.11(+3.73%)
Jul 05, 2005	2.780	2.958	2.757	2.904	244,066	+0.12(+4.17%)
Jul 01, 2005	2.888	2.896	2.788	2.788	79,289	+0.04(+1.41%)
Jun 30, 2005	2.834	2.872	2.718	2.749	82,289	-0.08(-2.74%)
Jun 29, 2005	2.765	2.857	2.695	2.826	128,065	+0.05(+1.96%)
Jun 28, 2005	2.664	2.780	2.625	2.772	176,789	+0.12(+4.68%)
Jun 27, 2005	2.648	2.826	2.602	2.648	330,875	-0.02(-0.87%)
Jun 24, 2005	2.594	2.788	2.571	2.672	3,463,847	+0.04(+1.47%)
Jun 23, 2005	2.718	2.726	2.579	2.633	248,059	-0.03(-1.16%)
Jun 22, 2005	2.881	2.927	2.525	2.664	244,705	-0.18(-6.27%)
Jun 21, 2005	2.796	2.904	2.796	2.842	112,159	+0.06(+2.23%)
Jun 20, 2005	2.842	2.950	2.780	2.780	104,031	-0.07(-2.45%)
Jun 17, 2005	2.943	2.949	2.819	2.850	210,857	-0.05(-1.60%)
Jun 16, 2005	2.888	2.943	2.842	2.896	75,446	+0.01(+0.27%)
Jun 15, 2005	2.904	2.989	2.826	2.888	272,942	+0.03(+1.08%)
Jun 14, 2005	2.765	2.896	2.741	2.857	88,959	+0.08(+2.79%)
Jun 13, 2005	2.842	2.981	2.710	2.780	169,369	-0.13(-4.52%)
Jun 10, 2005	2.966	2.981	2.873	2.912	75,224	-0.04(-1.31%)
Jun 09, 2005	2.989	2.997	2.873	2.950	202,300	-0.02(-0.78%)
Jun 08, 2005	2.974	2.989	2.765	2.974	229,605	-0.02(-0.78%)
Jun 07, 2005	3.036	3.121	2.997	2.997	117,703	-0.02(-0.77%)
Jun 06, 2005	3.036	3.144	3.012	3.020	67,404	-0.02(-0.76%)
Jun 03, 2005	3.206	3.214	3.043	3.043	71,953	-0.15(-4.61%)
Jun 02, 2005	3.098	3.252	3.020	3.190	200,795	+0.02(+0.49%)
Jun 01, 2005	3.098	3.175	3.020	3.175	238,133	+0.11(+3.54%)
May 31, 2005	3.051	3.175	3.051	3.067	356,397	+0.01(+0.25%)
May 27, 2005	3.051	3.082	2.958	3.059	76,080	-0.01(-0.25%)
May 26, 2005	3.074	3.082	2.997	3.067	96,754	+0.04(+1.28%)
May 25, 2005	3.020	3.051	2.935	3.028	99,034	+0.00(+0.00%)
May 24, 2005	3.082	3.082	3.020	3.028	109,765	-0.03(-1.01%)
May 23, 2005	3.121	3.121	3.028	3.059	72,796	-0.02(-0.75%)
May 20, 2005	3.190	3.190	3.074	3.082	64,644	-0.09(-2.93%)
May 19, 2005	3.059	3.183	3.028	3.175	174,541	+0.09(+3.01%)
May 18, 2005	3.136	3.167	3.012	3.082	208,037	-0.02(-0.50%)
May 17, 2005	3.028	3.105	3.020	3.098	106,875	+0.01(+0.25%)
May 16, 2005	2.919	3.098	2.896	3.090	173,001	+0.14(+4.72%)
May 13, 2005	2.958	2.958	2.826	2.950	119,586	+0.02(+0.53%)
May 12, 2005	2.912	3.051	2.912	2.935	100,693	-0.03(-1.04%)
May 11, 2005	2.966	3.012	2.826	2.966	145,399	+0.04(+1.32%)
May 10, 2005	3.074	3.098	2.780	2.927	135,768	-0.06(-2.07%)
May 09, 2005	2.834	3.074	2.749	2.989	87,541	+0.18(+6.34%)
May 06, 2005	2.997	3.067	2.765	2.811	70,025	-0.13(-4.47%)
May 05, 2005	2.695	2.943	2.656	2.943	265,381	+0.18(+6.44%)
May 04, 2005	2.695	2.796	2.695	2.765	78,728	+0.06(+2.29%)
May 03, 2005	2.633	2.772	2.625	2.703	179,787	+0.02(+0.87%)

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.