Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	0.0201	0.0203	0.0198	0.0198	339,837,728	-0.00(-2.43%)
Oct 28, 2004	0.0206	0.0206	0.0202	0.0203	96,901,528	-0.00(-1.37%)
Oct 27, 2004	0.0208	0.0208	0.0204	0.0206	98,948,736	-0.00(-0.68%)
Oct 26, 2004	0.0204	0.0207	0.0201	0.0207	118,951,736	+0.00(+2.08%)
Oct 25, 2004	0.0201	0.0204	0.0200	0.0203	97,583,928	+0.00(+0.82%)
Oct 22, 2004	0.0204	0.0206	0.0201	0.0201	137,461,984	-0.00(-2.61%)
Oct 21, 2004	0.0199	0.0207	0.0198	0.0207	231,719,184	+0.00(+3.77%)
Oct 20, 2004	0.0200	0.0201	0.0197	0.0199	163,265,424	-0.00(-1.28%)
Oct 19, 2004	0.0203	0.0204	0.0200	0.0202	114,558,760	-0.00(-0.35%)
Oct 18, 2004	0.0198	0.0204	0.0198	0.0202	140,490,144	+0.00(+1.53%)
Oct 15, 2004	0.0204	0.0204	0.0199	0.0199	268,739,648	-0.00(-2.41%)
Oct 14, 2004	0.0206	0.0206	0.0203	0.0204	191,371,984	-0.00(-0.91%)
Oct 13, 2004	0.0209	0.0209	0.0202	0.0206	277,227,072	-0.00(-1.68%)
Oct 12, 2004	0.0207	0.0210	0.0206	0.0210	132,343,936	+0.00(+0.79%)
Oct 11, 2004	0.0213	0.0213	0.0207	0.0208	129,955,520	-0.00(-1.22%)
Oct 08, 2004	0.0213	0.0213	0.0210	0.0211	134,689,712	-0.00(-1.10%)
Oct 07, 2004	0.0215	0.0215	0.0211	0.0213	163,734,576	-0.00(-2.05%)
Oct 06, 2004	0.0217	0.0218	0.0215	0.0217	235,003,264	+0.00(+1.20%)
Oct 05, 2004	0.0216	0.0216	0.0215	0.0215	192,822,096	-0.00(-1.19%)
Oct 04, 2004	0.0218	0.0218	0.0215	0.0217	179,301,936	-0.00(-0.22%)
Oct 01, 2004	0.0216	0.0218	0.0215	0.0218	161,175,552	+0.00(+0.87%)
Sep 30, 2004	0.0216	0.0216	0.0214	0.0216	179,984,352	+0.00(+0.22%)
Sep 29, 2004	0.0219	0.0219	0.0215	0.0215	161,943,264	-0.00(-1.18%)
Sep 28, 2004	0.0218	0.0218	0.0213	0.0218	183,609,616	+0.00(+0.22%)
Sep 27, 2004	0.0219	0.0219	0.0217	0.0218	141,727,008	-0.00(-0.54%)
Sep 24, 2004	0.0220	0.0220	0.0219	0.0219	80,012,000	+0.00(+0.11%)
Sep 23, 2004	0.0220	0.0221	0.0219	0.0219	109,355,416	-0.00(-0.11%)
Sep 22, 2004	0.0221	0.0221	0.0218	0.0219	133,836,704	-0.00(-0.43%)
Sep 21, 2004	0.0221	0.0221	0.0219	0.0220	225,449,584	+0.00(+0.11%)
Sep 20, 2004	0.0221	0.0221	0.0219	0.0219	143,603,616	-0.00(-0.53%)
Sep 17, 2004	0.0221	0.0221	0.0218	0.0221	146,418,544	+0.00(+0.00%)
Sep 16, 2004	0.0218	0.0221	0.0216	0.0221	265,284,976	+0.00(+2.06%)
Sep 15, 2004	0.0216	0.0217	0.0215	0.0216	220,800,704	+0.00(+0.11%)
Sep 14, 2004	0.0215	0.0217	0.0214	0.0216	181,050,608	+0.00(+0.44%)
Sep 13, 2004	0.0214	0.0215	0.0213	0.0215	178,448,928	+0.00(+0.77%)
Sep 10, 2004	0.0218	0.0218	0.0213	0.0213	170,686,576	-0.00(-1.62%)
Sep 09, 2004	0.0220	0.0220	0.0216	0.0217	253,385,552	-0.00(-0.75%)
Sep 08, 2004	0.0219	0.0220	0.0218	0.0219	208,176,208	+0.00(+0.00%)
Sep 07, 2004	0.0219	0.0220	0.0216	0.0219	163,094,816	+0.00(+0.43%)
Sep 03, 2004	0.0220	0.0220	0.0216	0.0218	199,134,336	-0.00(-0.22%)
Sep 02, 2004	0.0220	0.0220	0.0217	0.0218	149,702,624	-0.00(-0.96%)
Sep 01, 2004	0.0219	0.0224	0.0216	0.0220	227,454,144	+0.00(+0.86%)
Aug 31, 2004	0.0217	0.0219	0.0215	0.0218	150,214,416	+0.00(+0.65%)
Aug 30, 2004	0.0218	0.0218	0.0215	0.0217	112,426,240	-0.00(-0.22%)
Aug 27, 2004	0.0216	0.0219	0.0214	0.0217	181,903,616	+0.00(+1.64%)
Aug 26, 2004	0.0212	0.0217	0.0210	0.0214	227,198,256	+0.00(+1.67%)
Aug 25, 2004	0.0212	0.0212	0.0209	0.0210	131,789,488	-0.00(-0.33%)
Aug 24, 2004	0.0210	0.0212	0.0208	0.0211	134,007,304	+0.00(+1.81%)
Aug 23, 2004	0.0210	0.0210	0.0204	0.0207	106,540,496	-0.00(-1.01%)
Aug 20, 2004	0.0208	0.0210	0.0207	0.0209	108,075,912	+0.00(+1.59%)
Aug 19, 2004	0.0206	0.0207	0.0204	0.0206	72,079,040	-0.00(-0.57%)
Aug 18, 2004	0.0204	0.0208	0.0203	0.0207	135,969,216	+0.00(+1.14%)
Aug 17, 2004	0.0204	0.0205	0.0202	0.0205	107,265,552	+0.00(+1.16%)
Aug 16, 2004	0.0199	0.0204	0.0198	0.0203	185,870,096	+0.00(+3.23%)
Aug 13, 2004	0.0195	0.0198	0.0195	0.0196	70,543,624	+0.00(+0.24%)
Aug 12, 2004	0.0197	0.0197	0.0195	0.0196	87,817,008	-0.00(-0.60%)
Aug 11, 2004	0.0197	0.0198	0.0194	0.0197	200,883,008	+0.00(+0.00%)
Aug 10, 2004	0.0194	0.0198	0.0193	0.0197	141,727,008	+0.00(+2.07%)
Aug 09, 2004	0.0196	0.0198	0.0192	0.0193	137,931,136	-0.00(-0.36%)
Aug 06, 2004	0.0195	0.0200	0.0192	0.0194	232,444,240	-0.00(-0.24%)
Aug 05, 2004	0.0199	0.0199	0.0194	0.0194	156,185,472	-0.00(-1.19%)
Aug 04, 2004	0.0201	0.0201	0.0196	0.0196	176,998,816	-0.00(-0.83%)
Aug 03, 2004	0.0199	0.0201	0.0194	0.0198	173,458,848	-0.00(-0.47%)

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.