Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	0.0415	0.0417	0.0412	0.0417	399,662,784	+0.00(+0.76%)
Nov 29, 2004	0.0415	0.0415	0.0409	0.0414	566,212,672	+0.00(+0.56%)
Nov 26, 2004	0.0411	0.0413	0.0409	0.0412	157,861,584	+0.00(+0.26%)
Nov 24, 2004	0.0409	0.0411	0.0407	0.0411	395,342,368	+0.00(+0.83%)
Nov 23, 2004	0.0408	0.0408	0.0404	0.0407	463,899,392	+0.00(+0.94%)
Nov 22, 2004	0.0395	0.0403	0.0395	0.0403	430,665,376	+0.00(+2.08%)
Nov 19, 2004	0.0400	0.0402	0.0395	0.0395	267,533,840	-0.00(-0.74%)
Nov 18, 2004	0.0402	0.0402	0.0394	0.0398	384,280,192	+0.00(+0.32%)
Nov 17, 2004	0.0405	0.0406	0.0397	0.0397	444,386,272	-0.00(-1.10%)
Nov 16, 2004	0.0405	0.0405	0.0396	0.0401	716,952,704	-0.00(-0.47%)
Nov 15, 2004	0.0400	0.0404	0.0399	0.0403	470,356,288	+0.00(+1.00%)
Nov 12, 2004	0.0395	0.0399	0.0392	0.0399	487,827,904	+0.00(+1.94%)
Nov 11, 2004	0.0388	0.0392	0.0387	0.0392	392,778,592	+0.00(+1.03%)
Nov 10, 2004	0.0388	0.0388	0.0384	0.0388	388,125,824	+0.00(+0.82%)
Nov 09, 2004	0.0384	0.0385	0.0380	0.0384	455,733,312	+0.00(+0.88%)
Nov 08, 2004	0.0382	0.0384	0.0380	0.0381	673,368,640	+0.00(+0.28%)
Nov 05, 2004	0.0391	0.0391	0.0374	0.0380	1,096,770,048	-0.00(-2.75%)
Nov 04, 2004	0.0386	0.0392	0.0384	0.0391	762,720,704	+0.00(+1.92%)
Nov 03, 2004	0.0383	0.0385	0.0381	0.0383	472,302,848	+0.00(+0.78%)
Nov 02, 2004	0.0380	0.0383	0.0379	0.0380	364,292,288	+0.00(+0.06%)
Nov 01, 2004	0.0380	0.0381	0.0379	0.0380	446,332,832	+0.00(+0.39%)
Oct 29, 2004	0.0379	0.0380	0.0378	0.0379	544,088,320	+0.00(+0.50%)
Oct 28, 2004	0.0378	0.0379	0.0375	0.0377	440,635,584	+0.00(+0.62%)
Oct 27, 2004	0.0374	0.0376	0.0372	0.0374	438,404,160	+0.00(+0.40%)
Oct 26, 2004	0.0365	0.0373	0.0362	0.0373	788,785,664	+0.00(+3.87%)
Oct 25, 2004	0.0353	0.0361	0.0351	0.0359	535,494,976	+0.00(+1.73%)
Oct 22, 2004	0.0358	0.0359	0.0353	0.0353	299,438,496	-0.00(-1.30%)
Oct 21, 2004	0.0353	0.0358	0.0353	0.0358	398,665,760	+0.00(+1.56%)
Oct 20, 2004	0.0360	0.0360	0.0344	0.0352	1,003,619,840	-0.00(-2.11%)
Oct 19, 2004	0.0362	0.0363	0.0359	0.0360	291,652,224	-0.00(-0.47%)
Oct 18, 2004	0.0360	0.0362	0.0358	0.0361	457,205,120	+0.00(+0.88%)
Oct 15, 2004	0.0363	0.0363	0.0358	0.0358	560,040,640	-0.00(-1.39%)
Oct 14, 2004	0.0365	0.0366	0.0358	0.0363	505,821,728	+0.00(+0.00%)
Oct 13, 2004	0.0365	0.0367	0.0363	0.0363	305,752,960	+0.00(+0.00%)
Oct 12, 2004	0.0360	0.0365	0.0360	0.0363	403,460,960	+0.00(+0.76%)
Oct 11, 2004	0.0366	0.0366	0.0360	0.0361	264,162,960	-0.00(-0.64%)
Oct 08, 2004	0.0361	0.0365	0.0361	0.0363	296,494,912	+0.00(+0.94%)
Oct 07, 2004	0.0360	0.0362	0.0358	0.0360	358,167,744	-0.00(-0.06%)
Oct 06, 2004	0.0362	0.0363	0.0360	0.0360	402,036,640	-0.00(-0.18%)
Oct 05, 2004	0.0363	0.0364	0.0360	0.0360	326,785,344	-0.00(-0.70%)
Oct 04, 2004	0.0363	0.0364	0.0362	0.0363	362,393,216	-0.00(-0.06%)
Oct 01, 2004	0.0362	0.0365	0.0360	0.0363	439,543,616	+0.00(+0.64%)
Sep 30, 2004	0.0363	0.0366	0.0361	0.0361	441,632,608	+0.00(+0.00%)
Sep 29, 2004	0.0363	0.0364	0.0358	0.0361	563,743,872	-0.00(-0.58%)
Sep 28, 2004	0.0371	0.0373	0.0359	0.0363	902,635,904	-0.00(-4.38%)
Sep 27, 2004	0.0380	0.0381	0.0377	0.0380	787,883,584	+0.00(+0.17%)
Sep 24, 2004	0.0381	0.0383	0.0379	0.0379	496,326,304	+0.00(+0.06%)
Sep 23, 2004	0.0377	0.0381	0.0376	0.0379	608,087,552	+0.00(+0.62%)
Sep 22, 2004	0.0376	0.0379	0.0375	0.0376	634,105,024	+0.00(+0.45%)
Sep 21, 2004	0.0378	0.0379	0.0374	0.0375	664,205,568	-0.00(-0.73%)
Sep 20, 2004	0.0379	0.0384	0.0374	0.0377	861,947,968	-0.00(-1.97%)
Sep 17, 2004	0.0386	0.0388	0.0384	0.0385	488,207,712	-0.00(-0.27%)
Sep 16, 2004	0.0380	0.0387	0.0380	0.0386	464,184,256	+0.00(+1.55%)
Sep 15, 2004	0.0379	0.0381	0.0377	0.0380	321,040,608	+0.00(+0.73%)
Sep 14, 2004	0.0377	0.0379	0.0376	0.0377	318,097,024	+0.00(+0.39%)
Sep 13, 2004	0.0376	0.0377	0.0374	0.0376	247,166,128	+0.00(+0.28%)
Sep 10, 2004	0.0378	0.0378	0.0372	0.0375	575,518,208	-0.00(-0.89%)
Sep 09, 2004	0.0381	0.0381	0.0378	0.0378	362,630,592	-0.00(-0.06%)
Sep 08, 2004	0.0380	0.0381	0.0377	0.0378	416,802,048	-0.00(-0.17%)
Sep 07, 2004	0.0377	0.0380	0.0376	0.0379	352,090,656	+0.00(+0.95%)
Sep 03, 2004	0.0375	0.0377	0.0373	0.0376	216,495,888	+0.00(+0.39%)
Sep 02, 2004	0.0374	0.0377	0.0372	0.0374	378,487,968	+0.00(+0.17%)

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.