Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.920	1.966	1.907	1.941	120,977,816	+0.02(+0.88%)
Jul 29, 2004	1.910	1.943	1.897	1.924	164,391,664	+0.03(+1.61%)
Jul 28, 2004	1.956	1.974	1.865	1.894	204,255,184	-0.06(-2.91%)
Jul 27, 2004	1.954	1.991	1.935	1.951	211,215,520	+0.02(+0.85%)
Jul 26, 2004	1.995	2.007	1.912	1.934	280,127,200	-0.06(-3.00%)
Jul 23, 2004	2.119	2.133	1.973	1.994	720,351,936	-0.29(-12.75%)
Jul 22, 2004	2.180	2.298	2.177	2.286	330,946,400	+0.05(+2.37%)
Jul 21, 2004	2.360	2.374	2.221	2.233	187,882,784	-0.11(-4.75%)
Jul 20, 2004	2.302	2.387	2.301	2.344	153,151,296	+0.05(+2.11%)
Jul 19, 2004	2.357	2.357	2.252	2.296	197,591,552	-0.05(-2.29%)
Jul 16, 2004	2.444	2.447	2.334	2.349	186,172,768	-0.08(-3.23%)
Jul 15, 2004	2.473	2.478	2.400	2.428	105,190,784	-0.04(-1.68%)
Jul 14, 2004	2.447	2.514	2.439	2.469	101,752,712	-0.00(-0.20%)
Jul 13, 2004	2.452	2.493	2.438	2.474	98,424,904	+0.03(+1.12%)
Jul 12, 2004	2.402	2.462	2.396	2.447	141,804,672	+0.04(+1.51%)
Jul 09, 2004	2.485	2.494	2.385	2.410	161,047,824	-0.06(-2.38%)
Jul 08, 2004	2.421	2.493	2.418	2.469	201,171,952	-0.07(-2.94%)
Jul 07, 2004	2.534	2.595	2.506	2.544	131,987,648	-0.01(-0.47%)
Jul 06, 2004	2.614	2.624	2.519	2.556	123,437,584	-0.07(-2.57%)
Jul 02, 2004	2.624	2.656	2.585	2.623	97,474,680	+0.00(+0.06%)
Jul 01, 2004	2.683	2.696	2.596	2.622	144,757,600	-0.09(-3.38%)
Jun 30, 2004	2.679	2.729	2.665	2.714	138,623,216	+0.03(+1.28%)
Jun 29, 2004	2.656	2.691	2.626	2.679	172,282,176	+0.02(+0.60%)
Jun 28, 2004	2.604	2.696	2.604	2.663	230,675,168	+0.08(+3.07%)
Jun 25, 2004	2.545	2.590	2.538	2.584	153,670,512	+0.04(+1.53%)
Jun 24, 2004	2.544	2.591	2.529	2.545	135,529,952	+0.01(+0.41%)
Jun 23, 2004	2.433	2.544	2.412	2.535	152,271,232	+0.09(+3.69%)
Jun 22, 2004	2.476	2.484	2.406	2.444	163,591,792	-0.04(-1.55%)
Jun 21, 2004	2.474	2.509	2.457	2.483	90,015,176	+0.01(+0.34%)
Jun 18, 2004	2.479	2.508	2.464	2.474	88,894,552	-0.01(-0.34%)
Jun 17, 2004	2.519	2.540	2.465	2.483	117,872,528	-0.04(-1.58%)
Jun 16, 2004	2.500	2.532	2.490	2.523	82,142,712	+0.02(+0.92%)
Jun 15, 2004	2.481	2.524	2.469	2.500	138,573,088	+0.04(+1.75%)
Jun 14, 2004	2.467	2.494	2.446	2.457	103,861,664	-0.03(-1.38%)
Jun 10, 2004	2.512	2.518	2.457	2.491	144,517,040	-0.01(-0.60%)
Jun 09, 2004	2.574	2.585	2.495	2.506	131,915,480	-0.08(-3.27%)
Jun 08, 2004	2.564	2.600	2.549	2.591	120,193,976	+0.01(+0.35%)
Jun 07, 2004	2.578	2.593	2.527	2.582	154,620,736	+0.04(+1.59%)
Jun 04, 2004	2.505	2.569	2.494	2.542	252,315,936	+0.08(+3.14%)
Jun 03, 2004	2.491	2.512	2.460	2.464	167,334,576	-0.05(-1.89%)
Jun 02, 2004	2.517	2.554	2.483	2.512	250,102,752	+0.01(+0.24%)
Jun 01, 2004	2.388	2.517	2.379	2.506	259,456,688	+0.09(+3.57%)
May 28, 2004	2.358	2.428	2.338	2.419	213,083,904	+0.04(+1.85%)
May 27, 2004	2.258	2.386	2.237	2.375	284,202,752	+0.15(+6.56%)
May 26, 2004	2.179	2.245	2.178	2.229	148,863,232	+0.05(+2.45%)
May 25, 2004	2.083	2.188	2.065	2.176	145,176,592	+0.10(+4.78%)
May 24, 2004	2.057	2.110	2.054	2.077	101,750,712	+0.02(+1.12%)
May 21, 2004	2.054	2.069	2.023	2.054	105,724,032	+0.01(+0.46%)
May 20, 2004	2.078	2.094	2.035	2.044	118,834,792	-0.04(-1.70%)
May 19, 2004	2.114	2.158	2.069	2.080	147,955,104	-0.01(-0.71%)
May 18, 2004	2.107	2.115	2.087	2.095	112,367,616	-0.00(-0.21%)
May 17, 2004	2.107	2.124	2.080	2.099	132,891,768	-0.05(-2.25%)
May 14, 2004	2.177	2.191	2.133	2.147	102,783,128	-0.03(-1.28%)
May 13, 2004	2.118	2.201	2.108	2.175	165,610,528	+0.03(+1.37%)
May 12, 2004	2.094	2.152	2.058	2.146	150,162,288	+0.02(+0.75%)
May 11, 2004	2.091	2.147	2.090	2.130	152,327,360	+0.07(+3.49%)
May 10, 2004	2.058	2.102	2.024	2.058	204,884,672	-0.03(-1.53%)
May 07, 2004	2.143	2.204	2.079	2.090	186,381,248	-0.06(-2.87%)
May 06, 2004	2.173	2.207	2.133	2.152	156,847,968	-0.06(-2.53%)
May 05, 2004	2.193	2.247	2.192	2.208	98,038,000	+0.02(+0.71%)
May 04, 2004	2.215	2.223	2.180	2.192	146,120,800	-0.02(-1.04%)

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.