Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	2.027	2.064	2.010	2.043	188,350,000	+0.00(+0.05%)
Sep 29, 2004	1.972	2.046	1.968	2.042	198,474,000	+0.07(+3.58%)
Sep 28, 2004	2.014	2.017	1.948	1.972	238,144,000	-0.02(-1.25%)
Sep 27, 2004	2.035	2.050	1.988	1.996	168,398,000	-0.05(-2.47%)
Sep 24, 2004	2.091	2.095	2.042	2.047	124,368,000	-0.04(-2.13%)
Sep 23, 2004	2.067	2.110	2.055	2.091	148,238,000	+0.02(+1.09%)
Sep 22, 2004	2.158	2.162	2.058	2.069	244,422,000	-0.10(-4.42%)
Sep 21, 2004	2.175	2.188	2.139	2.165	133,974,000	+0.00(+0.05%)
Sep 20, 2004	2.142	2.200	2.131	2.163	184,450,000	+0.02(+0.72%)
Sep 17, 2004	2.143	2.163	2.119	2.148	157,778,000	+0.02(+0.92%)
Sep 16, 2004	2.123	2.214	2.118	2.128	231,874,000	+0.02(+0.85%)
Sep 15, 2004	2.100	2.159	2.094	2.111	222,932,000	-0.02(-1.08%)
Sep 14, 2004	2.010	2.138	1.995	2.134	327,732,000	+0.13(+6.65%)
Sep 13, 2004	1.957	2.002	1.941	2.001	161,898,000	+0.07(+3.73%)
Sep 10, 2004	1.910	1.940	1.895	1.929	92,332,000	+0.03(+1.31%)
Sep 09, 2004	1.911	1.915	1.868	1.903	139,266,000	+0.00(+0.16%)
Sep 08, 2004	1.921	1.940	1.885	1.901	132,162,000	-0.02(-1.30%)
Sep 07, 2004	1.952	1.968	1.905	1.925	116,544,000	-0.01(-0.59%)
Sep 03, 2004	1.950	2.001	1.932	1.937	104,622,000	-0.02(-1.12%)
Sep 02, 2004	1.901	1.982	1.895	1.959	114,534,000	+0.05(+2.46%)
Sep 01, 2004	1.911	1.950	1.901	1.912	105,126,000	+0.00(+0.26%)
Aug 31, 2004	1.925	1.942	1.893	1.907	123,022,000	-0.01(-0.44%)
Aug 30, 2004	1.992	1.998	1.913	1.915	154,348,000	-0.08(-3.98%)
Aug 27, 2004	2.015	2.019	1.980	1.995	84,820,000	-0.01(-0.72%)
Aug 26, 2004	2.009	2.042	1.985	2.010	139,608,000	-0.01(-0.27%)
Aug 25, 2004	1.950	2.025	1.908	2.015	145,174,000	+0.06(+3.20%)
Aug 24, 2004	1.988	1.996	1.916	1.952	153,824,000	-0.02(-1.01%)
Aug 23, 2004	1.994	2.000	1.956	1.972	110,640,000	-0.00(-0.15%)
Aug 20, 2004	1.923	1.996	1.905	1.976	135,752,000	+0.04(+2.28%)
Aug 19, 2004	2.017	2.024	1.817	1.931	254,100,000	-0.04(-1.85%)
Aug 18, 2004	1.896	1.977	1.871	1.968	190,960,000	+0.06(+2.96%)
Aug 17, 2004	1.925	1.972	1.895	1.911	223,272,000	+0.01(+0.74%)
Aug 16, 2004	1.807	1.920	1.799	1.897	163,468,000	+0.09(+5.04%)
Aug 13, 2004	1.828	1.850	1.794	1.806	99,620,000	-0.01(-0.44%)
Aug 12, 2004	1.810	1.867	1.808	1.815	182,460,000	-0.01(-0.74%)
Aug 11, 2004	1.820	1.845	1.780	1.828	188,988,000	-0.03(-1.46%)
Aug 10, 2004	1.784	1.860	1.778	1.855	202,088,000	+0.09(+5.04%)
Aug 09, 2004	1.767	1.815	1.742	1.766	183,416,000	-0.01(-0.48%)
Aug 06, 2004	1.762	1.833	1.742	1.774	230,376,000	-0.01(-0.34%)
Aug 05, 2004	1.874	1.874	1.769	1.780	168,084,000	-0.08(-4.07%)
Aug 04, 2004	1.843	1.873	1.820	1.856	195,374,000	-0.02(-1.30%)
Aug 03, 2004	1.914	1.954	1.861	1.881	155,414,000	-0.03(-1.80%)
Aug 02, 2004	1.922	1.938	1.891	1.915	118,388,000	-0.03(-1.59%)
Jul 30, 2004	1.925	1.971	1.911	1.946	120,694,000	+0.02(+0.88%)
Jul 29, 2004	1.915	1.948	1.901	1.929	164,006,000	+0.03(+1.61%)
Jul 28, 2004	1.960	1.978	1.869	1.899	203,776,000	-0.06(-2.91%)
Jul 27, 2004	1.959	1.996	1.940	1.956	210,720,000	+0.02(+0.85%)
Jul 26, 2004	2.000	2.012	1.917	1.939	279,469,984	-0.06(-3.00%)
Jul 23, 2004	2.123	2.138	1.978	1.999	718,662,016	-0.29(-12.75%)
Jul 22, 2004	2.185	2.304	2.182	2.291	330,169,984	+0.05(+2.37%)
Jul 21, 2004	2.366	2.380	2.226	2.238	187,442,000	-0.11(-4.75%)
Jul 20, 2004	2.307	2.393	2.306	2.349	152,792,000	+0.05(+2.11%)
Jul 19, 2004	2.363	2.363	2.257	2.301	197,128,000	-0.05(-2.29%)
Jul 16, 2004	2.450	2.453	2.339	2.355	185,736,000	-0.08(-3.23%)
Jul 15, 2004	2.478	2.483	2.406	2.433	104,944,000	-0.04(-1.68%)
Jul 14, 2004	2.453	2.520	2.445	2.475	101,514,000	-0.00(-0.20%)
Jul 13, 2004	2.458	2.499	2.443	2.480	98,194,000	+0.03(+1.12%)
Jul 12, 2004	2.408	2.467	2.401	2.453	141,472,000	+0.04(+1.51%)
Jul 09, 2004	2.491	2.500	2.391	2.416	160,670,000	-0.06(-2.38%)
Jul 08, 2004	2.427	2.498	2.424	2.475	200,700,000	-0.07(-2.94%)
Jul 07, 2004	2.539	2.602	2.512	2.550	131,678,000	-0.01(-0.47%)
Jul 06, 2004	2.620	2.630	2.525	2.562	123,148,000	-0.07(-2.57%)
Jul 02, 2004	2.630	2.662	2.591	2.630	97,246,000	+0.00(+0.06%)

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.