Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	0.0374	0.0375	0.0366	0.0367	452,077,568	-0.00(-1.86%)
May 28, 2004	0.0370	0.0374	0.0369	0.0374	349,384,480	+0.00(+1.83%)
May 27, 2004	0.0372	0.0374	0.0367	0.0368	416,659,616	+0.00(+0.06%)
May 26, 2004	0.0363	0.0369	0.0360	0.0367	484,029,728	+0.00(+2.17%)
May 25, 2004	0.0357	0.0362	0.0354	0.0360	480,041,632	+0.00(+1.13%)
May 24, 2004	0.0354	0.0358	0.0353	0.0356	376,731,328	+0.00(+1.44%)
May 21, 2004	0.0354	0.0355	0.0350	0.0350	338,274,816	-0.00(-0.24%)
May 20, 2004	0.0343	0.0352	0.0343	0.0351	496,468,736	+0.00(+2.58%)
May 19, 2004	0.0354	0.0354	0.0342	0.0342	676,692,032	-0.00(-1.45%)
May 18, 2004	0.0350	0.0354	0.0346	0.0348	697,487,040	+0.00(+1.23%)
May 17, 2004	0.0342	0.0349	0.0339	0.0343	560,135,616	+0.00(+0.37%)
May 14, 2004	0.0340	0.0345	0.0337	0.0342	638,852,736	+0.00(+0.62%)
May 13, 2004	0.0341	0.0347	0.0338	0.0340	698,673,984	-0.00(-0.98%)
May 12, 2004	0.0353	0.0353	0.0340	0.0343	613,642,368	-0.00(-1.81%)
May 11, 2004	0.0343	0.0353	0.0343	0.0350	627,363,264	+0.00(+1.59%)
May 10, 2004	0.0353	0.0353	0.0336	0.0344	1,348,921,216	-0.00(-3.43%)
May 07, 2004	0.0369	0.0369	0.0355	0.0356	687,089,536	-0.00(-3.59%)
May 06, 2004	0.0375	0.0375	0.0369	0.0370	440,540,640	-0.00(-1.57%)
May 05, 2004	0.0369	0.0378	0.0368	0.0376	612,692,864	+0.00(+1.71%)
May 04, 2004	0.0364	0.0373	0.0363	0.0369	468,504,672	+0.00(+1.86%)

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.