Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.2385	0.2402	0.2362	0.2384	153,151,504	-0.00(-0.39%)
May 27, 2004	0.2419	0.2430	0.2363	0.2393	248,026,576	-0.00(-1.19%)
May 26, 2004	0.2405	0.2445	0.2379	0.2422	338,616,704	+0.00(+0.35%)
May 25, 2004	0.2336	0.2422	0.2318	0.2413	336,309,408	+0.01(+3.91%)
May 24, 2004	0.2315	0.2370	0.2303	0.2322	247,714,624	+0.00(+0.85%)
May 21, 2004	0.2285	0.2311	0.2271	0.2303	189,090,912	+0.00(+1.50%)
May 20, 2004	0.2262	0.2294	0.2249	0.2269	206,313,088	+0.00(+0.91%)
May 19, 2004	0.2328	0.2336	0.2244	0.2249	394,886,048	-0.01(-2.18%)
May 18, 2004	0.2291	0.2318	0.2277	0.2299	216,984,256	+0.00(+1.58%)
May 17, 2004	0.2268	0.2299	0.2239	0.2263	315,779,328	-0.00(-1.55%)
May 14, 2004	0.2303	0.2321	0.2247	0.2299	270,958,112	-0.00(-0.48%)
May 13, 2004	0.2304	0.2355	0.2285	0.2310	241,581,504	-0.00(-0.40%)
May 12, 2004	0.2276	0.2322	0.2229	0.2319	258,120,912	+0.00(+0.59%)
May 11, 2004	0.2243	0.2310	0.2243	0.2306	320,747,040	+0.01(+3.27%)
May 10, 2004	0.2232	0.2260	0.2204	0.2232	262,735,472	-0.00(-1.46%)
May 07, 2004	0.2257	0.2342	0.2255	0.2266	440,425,376	+0.00(+0.34%)
May 06, 2004	0.2243	0.2272	0.2200	0.2258	285,413,920	-0.00(-0.26%)
May 05, 2004	0.2226	0.2272	0.2205	0.2264	250,257,344	+0.00(+1.95%)
May 04, 2004	0.2214	0.2255	0.2166	0.2221	294,272,224	+0.00(+0.27%)
May 03, 2004	0.2209	0.2237	0.2187	0.2215	312,824,608	+0.00(+1.13%)
Apr 30, 2004	0.2284	0.2290	0.2165	0.2190	490,314,368	-0.01(-3.70%)
Apr 29, 2004	0.2247	0.2294	0.2207	0.2274	484,334,304	+0.00(+1.21%)
Apr 28, 2004	0.2278	0.2294	0.2238	0.2247	242,964,688	-0.00(-1.82%)
Apr 27, 2004	0.2314	0.2331	0.2267	0.2289	298,351,136	-0.00(-0.70%)
Apr 26, 2004	0.2343	0.2348	0.2294	0.2305	242,929,376	-0.00(-2.06%)
Apr 23, 2004	0.2353	0.2379	0.2298	0.2353	332,206,944	-0.00(-0.29%)
Apr 22, 2004	0.2341	0.2394	0.2303	0.2360	362,207,456	+0.00(+0.18%)
Apr 21, 2004	0.2345	0.2389	0.2325	0.2356	342,554,368	+0.00(+0.00%)
Apr 20, 2004	0.2396	0.2413	0.2341	0.2356	372,666,720	-0.01(-2.19%)
Apr 19, 2004	0.2389	0.2442	0.2364	0.2408	748,717,824	-0.01(-2.84%)
Apr 16, 2004	0.2469	0.2490	0.2421	0.2479	423,509,248	-0.00(-0.41%)
Apr 15, 2004	0.2464	0.2513	0.2392	0.2489	1,851,873,664	+0.02(+9.98%)
Apr 14, 2004	0.2272	0.2300	0.2235	0.2263	684,390,656	-0.00(-1.08%)
Apr 13, 2004	0.2379	0.2381	0.2280	0.2288	458,907,136	-0.01(-3.96%)
Apr 12, 2004	0.2336	0.2387	0.2335	0.2382	242,305,472	+0.00(+1.85%)
Apr 08, 2004	0.2370	0.2379	0.2311	0.2339	253,212,064	+0.00(+0.81%)
Apr 07, 2004	0.2346	0.2353	0.2287	0.2320	268,327,104	-0.00(-1.87%)
Apr 06, 2004	0.2356	0.2391	0.2330	0.2364	271,311,264	-0.00(-1.73%)
Apr 05, 2004	0.2334	0.2410	0.2331	0.2406	405,410,048	+0.01(+2.98%)
Apr 02, 2004	0.2356	0.2373	0.2313	0.2336	288,492,256	+0.00(+1.44%)
Apr 01, 2004	0.2285	0.2317	0.2261	0.2303	334,578,944	+0.00(+0.26%)
Mar 31, 2004	0.2367	0.2377	0.2289	0.2297	410,701,504	-0.01(-3.15%)
Mar 30, 2004	0.2367	0.2374	0.2322	0.2372	378,064,096	+0.00(+0.04%)
Mar 29, 2004	0.2328	0.2378	0.2311	0.2371	368,628,960	+0.01(+3.22%)
Mar 26, 2004	0.2286	0.2324	0.2286	0.2297	441,325,920	+0.00(+0.63%)
Mar 25, 2004	0.2217	0.2286	0.2199	0.2283	595,895,936	+0.01(+5.37%)
Mar 24, 2004	0.2149	0.2187	0.2147	0.2166	450,072,384	+0.00(+0.83%)
Mar 23, 2004	0.2202	0.2209	0.2142	0.2148	405,351,200	-0.00(-2.20%)
Mar 22, 2004	0.2155	0.2223	0.2145	0.2197	442,132,288	+0.00(+0.00%)
Mar 19, 2004	0.2183	0.2289	0.2170	0.2197	432,697,152	+0.00(+0.74%)
Mar 18, 2004	0.2204	0.2214	0.2174	0.2181	337,716,160	-0.00(-1.99%)
Mar 17, 2004	0.2205	0.2241	0.2190	0.2225	432,655,968	+0.00(+1.43%)
Mar 16, 2004	0.2255	0.2260	0.2157	0.2193	636,396,928	-0.01(-2.38%)
Mar 15, 2004	0.2296	0.2323	0.2231	0.2247	507,142,208	-0.01(-4.03%)
Mar 12, 2004	0.2321	0.2360	0.2308	0.2341	346,056,480	+0.00(+1.51%)
Mar 11, 2004	0.2316	0.2382	0.2301	0.2306	630,923,008	-0.00(-1.92%)
Mar 10, 2004	0.2293	0.2390	0.2289	0.2351	1,058,440,576	+0.00(+2.14%)
Mar 09, 2004	0.2200	0.2313	0.2187	0.2302	649,969,856	+0.01(+4.23%)
Mar 08, 2004	0.2276	0.2276	0.2192	0.2209	549,561,984	-0.01(-2.77%)
Mar 05, 2004	0.2119	0.2335	0.2115	0.2272	1,619,338,880	+0.01(+6.28%)
Mar 04, 2004	0.2035	0.2142	0.2031	0.2137	693,937,600	+0.01(+5.18%)
Mar 03, 2004	0.2005	0.2055	0.2005	0.2032	236,619,664	+0.00(+0.46%)
Mar 02, 2004	0.2039	0.2047	0.2019	0.2023	269,804,448	-0.00(-0.87%)

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.