Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.0375	0.0377	0.0373	0.0376	392,826,080	+0.00(+0.62%)
Aug 30, 2004	0.0372	0.0374	0.0371	0.0374	334,619,072	+0.00(+1.37%)
Aug 27, 2004	0.0370	0.0373	0.0369	0.0369	394,012,992	+0.00(+0.23%)
Aug 26, 2004	0.0365	0.0368	0.0365	0.0368	307,747,008	+0.00(+0.98%)
Aug 25, 2004	0.0366	0.0366	0.0363	0.0364	372,458,368	+0.00(+0.06%)
Aug 24, 2004	0.0367	0.0367	0.0363	0.0364	475,531,296	-0.00(-0.29%)
Aug 23, 2004	0.0363	0.0366	0.0362	0.0365	296,684,800	+0.00(+0.87%)
Aug 20, 2004	0.0361	0.0363	0.0359	0.0362	276,317,120	+0.00(+0.94%)
Aug 19, 2004	0.0360	0.0362	0.0358	0.0358	359,354,688	-0.00(-0.93%)
Aug 18, 2004	0.0358	0.0362	0.0350	0.0362	755,409,216	+0.00(+1.18%)
Aug 17, 2004	0.0357	0.0358	0.0354	0.0358	338,179,872	+0.00(+0.47%)
Aug 16, 2004	0.0350	0.0356	0.0350	0.0356	294,121,056	+0.00(+1.56%)
Aug 13, 2004	0.0350	0.0353	0.0350	0.0350	239,712,208	+0.00(+0.54%)
Aug 12, 2004	0.0352	0.0353	0.0349	0.0349	290,797,632	-0.00(-1.19%)
Aug 11, 2004	0.0353	0.0355	0.0351	0.0353	313,919,040	-0.00(-0.12%)
Aug 10, 2004	0.0351	0.0353	0.0349	0.0353	284,957,952	+0.00(+1.33%)
Aug 09, 2004	0.0354	0.0354	0.0346	0.0349	421,264,896	-0.00(-0.66%)
Aug 06, 2004	0.0348	0.0356	0.0344	0.0351	842,197,440	+0.00(+2.52%)
Aug 05, 2004	0.0351	0.0351	0.0341	0.0342	442,487,200	-0.00(-2.29%)
Aug 04, 2004	0.0353	0.0354	0.0349	0.0350	358,262,688	-0.00(-0.60%)
Aug 03, 2004	0.0349	0.0353	0.0348	0.0352	401,941,696	+0.00(+1.70%)
Aug 02, 2004	0.0348	0.0349	0.0341	0.0346	379,579,936	-0.00(-0.30%)
Jul 30, 2004	0.0346	0.0351	0.0346	0.0348	416,802,048	+0.00(+0.43%)
Jul 29, 2004	0.0346	0.0348	0.0344	0.0346	494,474,688	+0.00(+1.42%)
Jul 28, 2004	0.0339	0.0345	0.0336	0.0341	615,066,688	+0.00(+0.56%)
Jul 27, 2004	0.0348	0.0348	0.0337	0.0339	904,629,952	-0.00(-1.23%)
Jul 26, 2004	0.0342	0.0348	0.0337	0.0344	757,260,800	+0.00(+0.62%)
Jul 23, 2004	0.0346	0.0348	0.0341	0.0341	581,595,264	-0.00(-1.34%)
Jul 22, 2004	0.0349	0.0351	0.0346	0.0346	583,399,424	-0.00(-0.90%)
Jul 21, 2004	0.0355	0.0355	0.0349	0.0349	746,625,920	-0.00(-1.31%)
Jul 20, 2004	0.0355	0.0358	0.0353	0.0354	459,626,464	-0.00(-0.30%)
Jul 19, 2004	0.0358	0.0359	0.0354	0.0355	595,553,600	-0.00(-0.53%)
Jul 16, 2004	0.0354	0.0357	0.0348	0.0357	1,117,612,544	+0.00(+1.50%)
Jul 15, 2004	0.0353	0.0356	0.0350	0.0352	738,364,928	-0.00(-0.30%)
Jul 14, 2004	0.0355	0.0358	0.0353	0.0353	468,647,104	-0.00(-0.65%)
Jul 13, 2004	0.0362	0.0362	0.0355	0.0355	468,647,104	-0.00(-1.46%)
Jul 12, 2004	0.0362	0.0364	0.0359	0.0360	375,022,144	+0.00(+0.47%)
Jul 09, 2004	0.0357	0.0360	0.0356	0.0358	257,231,296	+0.00(+1.19%)
Jul 08, 2004	0.0365	0.0366	0.0354	0.0354	454,641,344	-0.00(-2.77%)
Jul 07, 2004	0.0362	0.0367	0.0359	0.0364	428,101,600	+0.00(+0.76%)
Jul 06, 2004	0.0365	0.0365	0.0359	0.0362	317,859,616	-0.00(-0.87%)
Jul 02, 2004	0.0352	0.0365	0.0352	0.0365	560,705,344	+0.00(+3.59%)
Jul 01, 2004	0.0360	0.0361	0.0350	0.0352	543,661,056	-0.00(-1.42%)
Jun 30, 2004	0.0352	0.0358	0.0350	0.0357	861,520,640	-0.00(-0.76%)
Jun 29, 2004	0.0367	0.0367	0.0359	0.0360	701,380,160	-0.00(-1.95%)
Jun 28, 2004	0.0365	0.0370	0.0365	0.0367	741,498,368	+0.00(+1.28%)
Jun 25, 2004	0.0362	0.0364	0.0361	0.0362	370,369,376	+0.00(+0.58%)
Jun 24, 2004	0.0365	0.0366	0.0358	0.0360	629,499,776	-0.00(-0.70%)
Jun 23, 2004	0.0366	0.0366	0.0361	0.0363	597,642,560	-0.00(-0.63%)
Jun 22, 2004	0.0363	0.0366	0.0360	0.0365	337,372,736	+0.00(+0.81%)
Jun 21, 2004	0.0363	0.0365	0.0362	0.0362	524,907,552	+0.00(+0.00%)
Jun 18, 2004	0.0365	0.0365	0.0362	0.0362	343,307,392	-0.00(-0.41%)
Jun 17, 2004	0.0362	0.0364	0.0359	0.0364	394,962,560	+0.00(+0.76%)
Jun 16, 2004	0.0361	0.0363	0.0358	0.0361	369,942,080	-0.00(-0.06%)
Jun 15, 2004	0.0359	0.0361	0.0356	0.0361	576,420,288	+0.00(+2.20%)
Jun 14, 2004	0.0364	0.0365	0.0353	0.0353	684,478,336	-0.00(-2.72%)
Jun 10, 2004	0.0367	0.0370	0.0363	0.0363	501,691,232	-0.00(-0.75%)
Jun 09, 2004	0.0370	0.0370	0.0366	0.0366	506,343,968	-0.00(-0.40%)
Jun 08, 2004	0.0375	0.0376	0.0366	0.0368	384,137,760	-0.00(-1.63%)
Jun 07, 2004	0.0369	0.0374	0.0365	0.0374	243,937,680	+0.00(+2.60%)
Jun 04, 2004	0.0367	0.0367	0.0364	0.0364	309,788,512	-0.00(-0.06%)
Jun 03, 2004	0.0368	0.0369	0.0364	0.0364	316,530,272	-0.00(-0.57%)
Jun 02, 2004	0.0369	0.0373	0.0366	0.0366	397,099,008	-0.00(-0.23%)

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.