Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.011	1.011	0.9846	0.9976	2,398,868	-0.01(-0.79%)
Apr 29, 2004	1.025	1.026	0.9976	1.006	970,844	-0.01(-1.33%)
Apr 28, 2004	1.030	1.032	1.018	1.019	1,234,737	-0.02(-1.59%)
Apr 27, 2004	1.033	1.048	1.031	1.036	1,060,868	+0.01(+0.66%)
Apr 26, 2004	1.037	1.037	1.023	1.029	601,040	+0.00(+0.06%)
Apr 23, 2004	1.051	1.053	1.023	1.028	1,305,344	-0.02(-2.10%)
Apr 22, 2004	1.047	1.059	1.040	1.050	1,151,774	+0.00(+0.27%)
Apr 21, 2004	1.023	1.055	1.019	1.047	1,573,650	+0.03(+2.78%)
Apr 20, 2004	1.042	1.042	1.019	1.019	790,796	-0.02(-1.53%)
Apr 19, 2004	1.032	1.038	1.018	1.035	648,700	+0.00(+0.28%)
Apr 16, 2004	1.028	1.045	1.020	1.032	1,096,171	-0.00(-0.38%)
Apr 15, 2004	1.023	1.040	1.021	1.036	952,310	+0.02(+2.12%)
Apr 14, 2004	1.006	1.036	0.9891	1.015	1,376,833	-0.00(-0.22%)
Apr 13, 2004	1.045	1.054	1.011	1.017	1,321,230	-0.03(-2.71%)
Apr 12, 2004	1.042	1.055	1.038	1.045	638,109	+0.00(+0.16%)
Apr 08, 2004	1.057	1.061	1.042	1.044	1,341,530	+0.01(+0.55%)
Apr 07, 2004	1.037	1.042	1.028	1.038	960,253	-0.00(-0.43%)
Apr 06, 2004	1.037	1.045	1.033	1.042	1,153,539	-0.00(-0.33%)
Apr 05, 2004	1.040	1.049	1.035	1.046	1,779,292	+0.01(+0.54%)
Apr 02, 2004	1.029	1.047	1.025	1.040	1,578,945	+0.02(+2.40%)
Apr 01, 2004	1.020	1.034	1.010	1.016	1,323,878	-0.01(-0.50%)
Mar 31, 2004	1.025	1.030	1.013	1.021	1,524,225	+0.00(+0.33%)
Mar 30, 2004	1.025	1.027	1.004	1.017	1,741,341	-0.01(-0.94%)
Mar 29, 2004	1.020	1.042	1.014	1.027	2,985,787	+0.04(+3.72%)
Mar 26, 2004	0.9772	0.9937	0.9767	0.9903	2,804,857	+0.01(+1.33%)
Mar 25, 2004	0.9744	0.9886	0.9687	0.9772	1,518,047	+0.01(+1.53%)
Mar 24, 2004	0.9659	0.9772	0.9546	0.9625	2,952,249	-0.00(-0.06%)
Mar 23, 2004	0.9517	0.9631	0.9404	0.9631	2,137,622	+0.03(+2.97%)
Mar 22, 2004	0.9693	0.9693	0.9342	0.9353	1,675,147	-0.03(-3.28%)
Mar 19, 2004	0.9534	0.9716	0.9489	0.9670	2,260,302	+0.02(+2.03%)
Mar 18, 2004	0.9574	0.9574	0.9404	0.9478	1,982,287	-0.01(-0.83%)
Mar 17, 2004	0.9727	0.9863	0.9353	0.9557	3,930,154	-0.02(-1.75%)
Mar 16, 2004	0.9959	1.001	0.9506	0.9727	1,511,869	-0.02(-2.33%)
Mar 15, 2004	1.008	1.008	0.9789	0.9959	1,608,953	-0.02(-1.79%)
Mar 12, 2004	0.9631	1.014	0.9625	1.014	1,640,726	+0.06(+6.17%)
Mar 11, 2004	0.9716	0.9806	0.9551	0.9551	1,766,936	-0.01(-1.23%)
Mar 10, 2004	1.005	1.025	0.9631	0.9670	2,457,118	-0.04(-3.72%)
Mar 09, 2004	1.020	1.020	0.9982	1.004	1,170,308	-0.00(-0.39%)
Mar 08, 2004	1.023	1.028	1.004	1.008	985,848	-0.02(-1.66%)
Mar 05, 2004	1.011	1.032	1.002	1.025	908,180	+0.01(+0.50%)
Mar 04, 2004	1.037	1.037	1.015	1.020	2,007,000	-0.02(-1.53%)
Mar 03, 2004	1.034	1.050	1.012	1.036	1,202,081	+0.01(+0.77%)
Mar 02, 2004	1.053	1.062	1.021	1.028	2,627,457	-0.02(-2.21%)
Mar 01, 2004	1.057	1.061	1.042	1.051	1,074,989	-0.01(-0.48%)
Feb 27, 2004	1.053	1.061	1.043	1.057	1,878,142	+0.01(+0.92%)
Feb 26, 2004	1.020	1.051	1.011	1.047	2,303,548	-0.01(-0.91%)
Feb 25, 2004	1.055	1.075	1.046	1.057	2,098,789	+0.00(+0.11%)
Feb 24, 2004	1.031	1.068	1.014	1.055	6,041,299	+0.05(+4.60%)
Feb 23, 2004	1.020	1.020	1.003	1.009	2,592,154	-0.01(-1.06%)
Feb 20, 2004	1.020	1.023	1.002	1.020	1,848,134	-0.00(-0.33%)
Feb 19, 2004	1.045	1.046	1.020	1.023	2,307,079	+0.00(+0.06%)
Feb 18, 2004	1.043	1.054	0.9999	1.023	3,064,337	-0.01(-1.42%)
Feb 17, 2004	0.9755	1.037	0.9755	1.037	2,513,604	+0.06(+6.58%)
Feb 13, 2004	0.9971	0.9971	0.9699	0.9733	1,558,646	-0.02(-1.83%)
Feb 12, 2004	0.9920	0.9971	0.9880	0.9914	1,172,073	+0.00(+0.00%)
Feb 11, 2004	0.9772	1.004	0.9716	0.9914	1,653,965	+0.02(+1.74%)
Feb 10, 2004	0.9574	0.9761	0.9534	0.9744	1,459,796	+0.02(+2.38%)
Feb 09, 2004	0.9829	0.9829	0.9489	0.9517	2,549,790	-0.04(-3.56%)
Feb 06, 2004	0.9461	0.9869	0.9444	0.9869	2,394,455	+0.05(+5.58%)
Feb 05, 2004	0.9263	0.9517	0.9263	0.9348	1,560,411	+0.01(+1.10%)
Feb 04, 2004	0.9206	0.9302	0.9104	0.9246	2,534,786	+0.00(+0.18%)
Feb 03, 2004	0.9291	0.9433	0.9206	0.9229	1,713,981	-0.00(-0.37%)

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.