Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.0370	0.0374	0.0369	0.0374	349,384,480	+0.00(+1.83%)
May 27, 2004	0.0372	0.0374	0.0367	0.0368	416,659,616	+0.00(+0.06%)
May 26, 2004	0.0363	0.0369	0.0360	0.0367	484,029,728	+0.00(+2.17%)
May 25, 2004	0.0357	0.0362	0.0354	0.0360	480,041,632	+0.00(+1.13%)
May 24, 2004	0.0354	0.0358	0.0353	0.0356	376,731,328	+0.00(+1.44%)
May 21, 2004	0.0354	0.0355	0.0350	0.0350	338,274,816	-0.00(-0.24%)
May 20, 2004	0.0343	0.0352	0.0343	0.0351	496,468,736	+0.00(+2.58%)
May 19, 2004	0.0354	0.0354	0.0342	0.0342	676,692,032	-0.00(-1.45%)
May 18, 2004	0.0350	0.0354	0.0346	0.0348	697,487,040	+0.00(+1.23%)
May 17, 2004	0.0342	0.0349	0.0339	0.0343	560,135,616	+0.00(+0.37%)
May 14, 2004	0.0340	0.0345	0.0337	0.0342	638,852,736	+0.00(+0.62%)
May 13, 2004	0.0341	0.0347	0.0338	0.0340	698,673,984	-0.00(-0.98%)
May 12, 2004	0.0353	0.0353	0.0340	0.0343	613,642,368	-0.00(-1.81%)
May 11, 2004	0.0343	0.0353	0.0343	0.0350	627,363,264	+0.00(+1.59%)
May 10, 2004	0.0353	0.0353	0.0336	0.0344	1,348,921,216	-0.00(-3.43%)
May 07, 2004	0.0369	0.0369	0.0355	0.0356	687,089,536	-0.00(-3.59%)
May 06, 2004	0.0375	0.0375	0.0369	0.0370	440,540,640	-0.00(-1.57%)
May 05, 2004	0.0369	0.0378	0.0368	0.0376	612,692,864	+0.00(+1.71%)
May 04, 2004	0.0364	0.0373	0.0363	0.0369	468,504,672	+0.00(+1.86%)
May 03, 2004	0.0364	0.0367	0.0356	0.0362	653,523,200	-0.00(-0.52%)
Apr 30, 2004	0.0366	0.0372	0.0361	0.0364	386,464,128	-0.00(-0.40%)
Apr 29, 2004	0.0372	0.0376	0.0362	0.0366	515,412,128	-0.00(-0.91%)
Apr 28, 2004	0.0378	0.0378	0.0369	0.0369	496,278,816	-0.00(-1.52%)
Apr 27, 2004	0.0374	0.0379	0.0370	0.0375	600,253,824	+0.00(+1.31%)
Apr 26, 2004	0.0366	0.0373	0.0366	0.0370	367,140,928	+0.00(+0.63%)
Apr 23, 2004	0.0374	0.0374	0.0365	0.0368	395,912,096	-0.00(-0.91%)
Apr 22, 2004	0.0363	0.0372	0.0362	0.0371	475,768,704	+0.00(+1.50%)
Apr 21, 2004	0.0365	0.0368	0.0360	0.0366	770,079,616	-0.00(-0.57%)
Apr 20, 2004	0.0378	0.0379	0.0368	0.0368	499,602,240	-0.00(-2.40%)
Apr 19, 2004	0.0379	0.0379	0.0372	0.0377	473,204,928	-0.00(-0.06%)
Apr 16, 2004	0.0376	0.0380	0.0369	0.0377	599,731,584	+0.00(+1.30%)
Apr 15, 2004	0.0367	0.0374	0.0361	0.0372	933,401,088	+0.00(+1.61%)
Apr 14, 2004	0.0374	0.0374	0.0360	0.0366	1,588,253,696	-0.00(-2.08%)
Apr 13, 2004	0.0358	0.0380	0.0354	0.0374	1,782,530,176	+0.00(+0.85%)
Apr 12, 2004	0.0386	0.0386	0.0354	0.0371	1,593,523,584	-0.00(-3.77%)
Apr 08, 2004	0.0393	0.0395	0.0385	0.0385	383,995,328	-0.00(-1.98%)
Apr 07, 2004	0.0384	0.0399	0.0377	0.0393	1,080,722,688	+0.00(+1.80%)
Apr 06, 2004	0.0380	0.0388	0.0380	0.0386	1,196,614,528	+0.00(+0.33%)
Apr 05, 2004	0.0390	0.0393	0.0373	0.0385	1,922,825,216	-0.00(-2.25%)
Apr 02, 2004	0.0412	0.0412	0.0387	0.0394	1,698,353,152	-0.00(-4.25%)
Apr 01, 2004	0.0413	0.0413	0.0406	0.0411	529,417,888	-0.00(-0.10%)
Mar 31, 2004	0.0413	0.0415	0.0405	0.0412	457,917,280	+0.00(+0.41%)
Mar 30, 2004	0.0411	0.0411	0.0400	0.0410	752,513,088	-0.00(-0.61%)
Mar 29, 2004	0.0417	0.0417	0.0408	0.0413	591,755,392	-0.00(-2.54%)
Mar 26, 2004	0.0425	0.0425	0.0421	0.0423	574,426,240	-0.00(-0.20%)
Mar 25, 2004	0.0419	0.0427	0.0412	0.0424	1,387,330,304	-0.00(-0.59%)
Mar 24, 2004	0.0438	0.0440	0.0425	0.0427	1,458,308,608	-0.00(-4.12%)
Mar 23, 2004	0.0443	0.0447	0.0442	0.0445	572,859,520	+0.00(+0.86%)
Mar 22, 2004	0.0442	0.0444	0.0440	0.0441	581,025,536	+0.00(+0.10%)
Mar 19, 2004	0.0438	0.0443	0.0436	0.0441	694,590,976	+0.00(+1.11%)
Mar 18, 2004	0.0425	0.0436	0.0425	0.0436	506,533,888	+0.00(+2.12%)
Mar 17, 2004	0.0421	0.0427	0.0418	0.0427	608,514,816	+0.00(+1.30%)
Mar 16, 2004	0.0424	0.0425	0.0418	0.0421	793,011,136	-0.00(-0.60%)
Mar 15, 2004	0.0421	0.0427	0.0416	0.0424	877,425,536	-0.00(-2.75%)
Mar 12, 2004	0.0431	0.0436	0.0431	0.0436	333,147,264	+0.00(+1.62%)
Mar 11, 2004	0.0432	0.0436	0.0422	0.0429	756,975,936	-0.00(-0.78%)
Mar 10, 2004	0.0434	0.0440	0.0432	0.0432	381,858,848	-0.00(-0.58%)
Mar 09, 2004	0.0433	0.0436	0.0432	0.0435	469,596,672	-0.00(-0.34%)
Mar 08, 2004	0.0441	0.0441	0.0427	0.0436	701,902,464	-0.00(-1.33%)
Mar 05, 2004	0.0441	0.0444	0.0439	0.0442	632,205,952	+0.00(+0.14%)
Mar 04, 2004	0.0441	0.0443	0.0439	0.0442	397,051,552	+0.00(+0.29%)
Mar 03, 2004	0.0437	0.0444	0.0436	0.0440	563,079,168	+0.00(+0.29%)
Mar 02, 2004	0.0434	0.0439	0.0433	0.0439	465,608,576	+0.00(+0.53%)

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.