Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.5505	0.5782	0.5505	0.5714	1,834,815	+0.02(+3.80%)
Jun 29, 2004	0.5326	0.5535	0.5311	0.5505	2,930,972	+0.02(+4.03%)
Jun 28, 2004	0.5535	0.5535	0.5288	0.5292	8,227,753	-0.02(-4.40%)
Jun 25, 2004	0.5508	0.5706	0.5508	0.5535	3,659,115	+0.00(+0.48%)
Jun 24, 2004	0.5592	0.5756	0.5508	0.5508	4,626,468	-0.02(-3.14%)
Jun 23, 2004	0.5421	0.5687	0.5410	0.5687	5,951,320	+0.03(+5.36%)
Jun 22, 2004	0.5375	0.5486	0.5356	0.5398	2,268,546	-0.01(-1.46%)
Jun 21, 2004	0.5440	0.5554	0.5440	0.5478	5,094,372	+0.01(+2.49%)
Jun 18, 2004	0.5345	0.5398	0.5288	0.5345	3,151,781	-0.01(-1.40%)
Jun 17, 2004	0.5508	0.5607	0.5402	0.5421	4,169,078	-0.01(-1.66%)
Jun 16, 2004	0.5349	0.5558	0.5326	0.5512	5,772,570	+0.02(+3.50%)
Jun 15, 2004	0.5204	0.5356	0.5204	0.5326	3,577,626	+0.03(+4.95%)
Jun 14, 2004	0.5048	0.5079	0.4934	0.5075	6,019,666	-0.01(-2.56%)
Jun 10, 2004	0.5212	0.5242	0.5128	0.5208	838,547	-0.00(-0.07%)
Jun 09, 2004	0.5478	0.5478	0.5128	0.5212	6,979,132	-0.01(-1.93%)
Jun 08, 2004	0.5353	0.5353	0.5269	0.5314	3,837,865	-0.02(-4.05%)
Jun 07, 2004	0.5516	0.5585	0.5417	0.5539	6,114,298	+0.02(+4.37%)
Jun 04, 2004	0.5235	0.5356	0.5178	0.5307	2,520,899	+0.02(+4.57%)
Jun 03, 2004	0.5147	0.5158	0.5033	0.5075	2,904,686	-0.02(-3.26%)
Jun 02, 2004	0.5231	0.5303	0.5212	0.5246	4,418,802	+0.00(+0.80%)
Jun 01, 2004	0.5231	0.5269	0.4999	0.5204	4,108,619	-0.01(-2.70%)
May 28, 2004	0.5276	0.5451	0.5273	0.5349	3,543,454	+0.01(+1.37%)
May 27, 2004	0.5025	0.5318	0.5025	0.5276	6,269,390	+0.03(+5.48%)
May 26, 2004	0.4824	0.5060	0.4801	0.5003	8,175,179	+0.02(+4.53%)
May 25, 2004	0.4603	0.4789	0.4565	0.4786	5,627,993	+0.02(+4.75%)
May 24, 2004	0.4527	0.4634	0.4459	0.4569	7,397,091	+0.02(+5.17%)
May 21, 2004	0.4500	0.4523	0.4295	0.4344	8,177,808	-0.01(-2.64%)
May 20, 2004	0.4850	0.4858	0.4455	0.4462	11,637,144	-0.05(-10.59%)
May 19, 2004	0.4938	0.5132	0.4907	0.4991	7,964,885	+0.02(+4.13%)
May 18, 2004	0.5022	0.5041	0.4698	0.4793	7,970,142	-0.00(-0.79%)
May 17, 2004	0.4938	0.4953	0.4820	0.4831	4,105,990	-0.02(-4.15%)
May 14, 2004	0.5193	0.5250	0.5037	0.5041	12,764,846	-0.01(-1.85%)
May 13, 2004	0.5048	0.5345	0.5048	0.5136	3,117,608	-0.00(-0.15%)
May 12, 2004	0.5269	0.5269	0.4926	0.5143	4,066,560	-0.02(-4.45%)
May 11, 2004	0.4888	0.5387	0.4888	0.5383	7,449,665	+0.06(+13.29%)
May 10, 2004	0.5022	0.5022	0.4725	0.4751	5,733,140	-0.05(-8.77%)
May 07, 2004	0.5174	0.5223	0.4892	0.5208	8,590,510	-0.02(-2.84%)
May 06, 2004	0.5687	0.5687	0.5356	0.5360	5,325,695	-0.04(-7.49%)
May 05, 2004	0.6030	0.6052	0.5786	0.5794	4,379,372	-0.01(-1.81%)
May 04, 2004	0.5874	0.6030	0.5839	0.5900	7,560,069	+0.01(+1.44%)
May 03, 2004	0.5954	0.6011	0.5691	0.5817	2,728,564	-0.00(-0.78%)
Apr 30, 2004	0.6068	0.6121	0.5794	0.5862	4,679,041	-0.02(-3.39%)
Apr 29, 2004	0.6239	0.6300	0.5992	0.6068	9,828,616	-0.02(-2.80%)
Apr 28, 2004	0.6543	0.6543	0.6212	0.6243	3,979,814	-0.03(-5.14%)
Apr 27, 2004	0.6593	0.6787	0.6551	0.6581	1,829,557	+0.00(+0.06%)
Apr 26, 2004	0.6733	0.6810	0.6505	0.6577	2,773,252	-0.02(-2.32%)
Apr 23, 2004	0.6771	0.6901	0.6684	0.6733	6,779,353	+0.00(+0.00%)
Apr 22, 2004	0.6714	0.6825	0.6676	0.6733	8,474,848	+0.00(+0.74%)
Apr 21, 2004	0.6714	0.6752	0.6638	0.6684	3,022,976	-0.01(-1.24%)
Apr 20, 2004	0.6954	0.6977	0.6764	0.6768	10,753,909	-0.02(-2.68%)
Apr 19, 2004	0.6943	0.6954	0.6867	0.6954	6,319,334	+0.00(+0.16%)
Apr 16, 2004	0.6848	0.7038	0.6821	0.6943	16,232,068	+0.01(+1.39%)
Apr 15, 2004	0.6965	0.6965	0.6718	0.6848	16,831,406	-0.02(-2.76%)
Apr 14, 2004	0.6985	0.7076	0.6958	0.7042	5,488,673	-0.00(-0.54%)
Apr 13, 2004	0.7156	0.7159	0.7038	0.7080	8,403,874	-0.00(-0.59%)
Apr 12, 2004	0.7369	0.7369	0.7015	0.7121	7,231,485	+0.01(+1.63%)
Apr 08, 2004	0.6848	0.7053	0.6764	0.7007	11,487,310	+0.05(+8.23%)
Apr 07, 2004	0.6524	0.6551	0.6467	0.6475	3,007,204	-0.01(-2.24%)
Apr 06, 2004	0.6498	0.6631	0.6467	0.6623	2,941,487	+0.01(+1.93%)
Apr 05, 2004	0.6581	0.6669	0.6475	0.6498	4,752,644	-0.02(-2.57%)
Apr 02, 2004	0.6802	0.6802	0.6532	0.6669	7,386,577	-0.01(-1.68%)

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.