Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	2.689	2.702	2.603	2.628	144,418,000	-0.09(-3.38%)
Jun 30, 2004	2.685	2.735	2.671	2.720	138,298,000	+0.03(+1.28%)
Jun 29, 2004	2.663	2.697	2.632	2.686	171,878,000	+0.02(+0.60%)
Jun 28, 2004	2.610	2.702	2.610	2.670	230,134,000	+0.08(+3.07%)
Jun 25, 2004	2.551	2.596	2.543	2.590	153,310,000	+0.04(+1.53%)
Jun 24, 2004	2.550	2.597	2.534	2.551	135,212,000	+0.01(+0.41%)
Jun 23, 2004	2.439	2.550	2.417	2.541	151,914,000	+0.09(+3.69%)
Jun 22, 2004	2.482	2.490	2.412	2.450	163,208,000	-0.04(-1.55%)
Jun 21, 2004	2.479	2.515	2.462	2.489	89,804,000	+0.01(+0.34%)
Jun 18, 2004	2.485	2.514	2.470	2.480	88,686,000	-0.01(-0.34%)
Jun 17, 2004	2.525	2.546	2.470	2.489	117,596,000	-0.04(-1.58%)
Jun 16, 2004	2.506	2.538	2.495	2.529	81,950,000	+0.02(+0.92%)
Jun 15, 2004	2.487	2.530	2.474	2.506	138,248,000	+0.04(+1.75%)
Jun 14, 2004	2.473	2.499	2.452	2.462	103,618,000	-0.03(-1.38%)
Jun 10, 2004	2.518	2.523	2.463	2.497	144,178,000	-0.02(-0.60%)
Jun 09, 2004	2.580	2.591	2.501	2.512	131,606,000	-0.08(-3.27%)
Jun 08, 2004	2.570	2.606	2.555	2.597	119,912,000	+0.01(+0.35%)
Jun 07, 2004	2.584	2.599	2.533	2.588	154,258,000	+0.04(+1.59%)
Jun 04, 2004	2.510	2.575	2.500	2.547	251,724,000	+0.08(+3.14%)
Jun 03, 2004	2.497	2.518	2.466	2.470	166,942,000	-0.05(-1.89%)
Jun 02, 2004	2.522	2.561	2.489	2.518	249,516,000	+0.01(+0.24%)
Jun 01, 2004	2.394	2.522	2.385	2.511	258,848,000	+0.09(+3.57%)
May 28, 2004	2.364	2.434	2.344	2.425	212,584,000	+0.04(+1.85%)
May 27, 2004	2.263	2.392	2.243	2.381	283,536,000	+0.15(+6.56%)
May 26, 2004	2.184	2.250	2.183	2.235	148,514,000	+0.05(+2.45%)
May 25, 2004	2.087	2.193	2.070	2.181	144,836,000	+0.10(+4.78%)
May 24, 2004	2.062	2.115	2.058	2.082	101,512,000	+0.02(+1.12%)
May 21, 2004	2.059	2.074	2.027	2.058	105,476,000	+0.01(+0.46%)
May 20, 2004	2.083	2.099	2.040	2.049	118,556,000	-0.04(-1.70%)
May 19, 2004	2.119	2.163	2.074	2.084	147,608,000	-0.02(-0.71%)
May 18, 2004	2.112	2.120	2.091	2.099	112,104,000	-0.00(-0.21%)
May 17, 2004	2.112	2.130	2.085	2.104	132,580,000	-0.05(-2.25%)
May 14, 2004	2.183	2.196	2.138	2.152	102,542,000	-0.03(-1.28%)
May 13, 2004	2.123	2.207	2.112	2.180	165,222,000	+0.03(+1.37%)
May 12, 2004	2.099	2.158	2.062	2.151	149,810,000	+0.02(+0.75%)
May 11, 2004	2.095	2.152	2.095	2.135	151,970,000	+0.07(+3.49%)
May 10, 2004	2.062	2.107	2.029	2.063	204,404,000	-0.03(-1.53%)
May 07, 2004	2.148	2.209	2.084	2.095	185,944,000	-0.06(-2.87%)
May 06, 2004	2.178	2.212	2.139	2.157	156,480,000	-0.06(-2.53%)
May 05, 2004	2.199	2.252	2.197	2.213	97,808,000	+0.02(+0.71%)
May 04, 2004	2.220	2.228	2.185	2.197	145,778,000	-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.