Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.8696	0.8781	0.8662	0.8724	716,659	+0.00(+0.06%)
Jul 29, 2004	0.8588	0.8741	0.8583	0.8719	1,046,746	+0.02(+1.85%)
Jul 28, 2004	0.8611	0.8611	0.8498	0.8560	1,638,079	-0.01(-1.18%)
Jul 27, 2004	0.8299	0.8668	0.8277	0.8662	2,121,736	+0.04(+4.94%)
Jul 26, 2004	0.8299	0.8367	0.8254	0.8254	1,174,721	+0.00(+0.07%)
Jul 23, 2004	0.8651	0.8651	0.8215	0.8248	3,144,653	-0.04(-5.15%)
Jul 22, 2004	0.8781	0.8798	0.8554	0.8696	2,030,829	-0.01(-1.10%)
Jul 21, 2004	0.8696	0.9019	0.8617	0.8792	3,516,221	+0.02(+2.24%)
Jul 20, 2004	0.8328	0.8668	0.8277	0.8600	1,239,150	+0.02(+2.57%)
Jul 19, 2004	0.8503	0.8560	0.8379	0.8384	1,441,262	-0.01(-1.66%)
Jul 16, 2004	0.8571	0.8571	0.8379	0.8526	2,155,274	-0.00(-0.27%)
Jul 15, 2004	0.8543	0.8634	0.8515	0.8549	3,282,336	-0.00(-0.40%)
Jul 14, 2004	0.8554	0.8668	0.8498	0.8583	2,474,770	+0.00(+0.07%)
Jul 13, 2004	0.8509	0.8696	0.8503	0.8577	3,337,056	+0.01(+0.93%)
Jul 12, 2004	0.8328	0.8498	0.8231	0.8498	1,372,420	+0.01(+1.35%)
Jul 09, 2004	0.8299	0.8401	0.8141	0.8384	1,939,040	+0.01(+0.68%)
Jul 08, 2004	0.8260	0.8350	0.8186	0.8328	2,374,155	+0.01(+0.82%)
Jul 07, 2004	0.8316	0.8498	0.8260	0.8260	2,232,059	-0.01(-1.15%)
Jul 06, 2004	0.8424	0.8526	0.8254	0.8356	1,583,358	-0.01(-0.74%)
Jul 02, 2004	0.8441	0.8532	0.8367	0.8418	1,225,029	+0.00(+0.41%)
Jul 01, 2004	0.8622	0.8668	0.8311	0.8384	1,743,989	-0.02(-2.76%)
Jun 30, 2004	0.8515	0.8685	0.8475	0.8622	2,508,308	+0.02(+2.15%)
Jun 29, 2004	0.8571	0.8583	0.8430	0.8441	1,049,394	-0.01(-0.73%)
Jun 28, 2004	0.8554	0.8639	0.8469	0.8503	1,181,782	-0.01(-0.60%)
Jun 25, 2004	0.8401	0.8554	0.8226	0.8554	5,583,237	+0.02(+2.51%)
Jun 24, 2004	0.8435	0.8469	0.8333	0.8345	2,888,703	-0.01(-0.74%)
Jun 23, 2004	0.8282	0.8441	0.8197	0.8407	4,558,555	+0.02(+2.06%)
Jun 22, 2004	0.8498	0.8503	0.8215	0.8237	4,499,422	-0.03(-3.07%)
Jun 21, 2004	0.8520	0.8634	0.8498	0.8498	3,543,581	-0.00(-0.20%)
Jun 18, 2004	0.8792	0.8798	0.8509	0.8515	2,315,905	-0.03(-3.09%)
Jun 17, 2004	0.8883	0.8883	0.8696	0.8787	1,709,568	-0.02(-1.71%)
Jun 16, 2004	0.8764	0.8962	0.8753	0.8940	1,768,701	+0.02(+2.47%)
Jun 15, 2004	0.8781	0.8906	0.8668	0.8724	3,660,965	-0.00(-0.06%)
Jun 14, 2004	0.8923	0.8923	0.8645	0.8730	3,121,705	-0.02(-2.59%)
Jun 10, 2004	0.9110	0.9115	0.8900	0.8962	3,123,471	-0.01(-1.56%)
Jun 09, 2004	0.9008	0.9223	0.9008	0.9104	3,430,610	+0.01(+0.75%)
Jun 08, 2004	0.9008	0.9093	0.8974	0.9036	1,681,325	+0.00(+0.00%)
Jun 07, 2004	0.8951	0.9087	0.8923	0.9036	2,683,060	+0.02(+2.31%)
Jun 04, 2004	0.8724	0.8900	0.8702	0.8832	3,921,328	+0.02(+1.90%)
Jun 03, 2004	0.8815	0.8821	0.8617	0.8668	5,808,297	-0.01(-1.67%)
Jun 02, 2004	0.8792	0.8866	0.8775	0.8815	3,866,608	+0.00(+0.26%)
Jun 01, 2004	0.8849	0.8974	0.8787	0.8792	2,953,132	-0.01(-0.64%)
May 28, 2004	0.8911	0.8951	0.8838	0.8849	2,175,574	-0.01(-0.70%)
May 27, 2004	0.8872	0.9008	0.8849	0.8911	1,589,537	+0.00(+0.19%)
May 26, 2004	0.8741	0.8974	0.8679	0.8894	3,578,885	+0.02(+1.95%)
May 25, 2004	0.8719	0.8770	0.8656	0.8724	3,783,645	+0.00(+0.06%)
May 24, 2004	0.8781	0.9053	0.8668	0.8719	1,274,453	-0.00(-0.06%)
May 21, 2004	0.8764	0.8804	0.8696	0.8724	2,874,581	+0.00(+0.46%)
May 20, 2004	0.8866	0.9053	0.8583	0.8685	4,377,625	-0.01(-1.10%)
May 19, 2004	0.9149	0.9319	0.8696	0.8781	4,219,642	-0.01(-1.59%)
May 18, 2004	0.9178	0.9178	0.8639	0.8923	5,830,361	-0.04(-4.72%)
May 17, 2004	0.9625	0.9631	0.9325	0.9365	1,925,802	-0.03(-3.16%)
May 14, 2004	0.9772	0.9835	0.9631	0.9670	1,129,709	-0.01(-1.04%)
May 13, 2004	0.9823	1.004	0.9631	0.9772	1,789,001	-0.01(-0.52%)
May 12, 2004	0.9903	0.9988	0.9523	0.9823	1,699,860	-0.01(-0.91%)
May 11, 2004	0.9886	1.003	0.9829	0.9914	2,526,843	+0.02(+1.74%)
May 10, 2004	0.9914	1.012	0.9710	0.9744	1,428,906	-0.02(-2.27%)
May 07, 2004	1.017	1.023	0.9965	0.9971	2,003,469	-0.03(-2.49%)
May 06, 2004	1.019	1.027	1.006	1.023	1,164,130	-0.00(-0.17%)
May 05, 2004	1.027	1.037	1.020	1.024	896,707	-0.01(-0.55%)
May 04, 2004	1.007	1.045	1.007	1.030	1,533,051	+0.02(+2.31%)

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.