Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.7069	0.7069	0.6819	0.6916	1,780,036	-0.01(-1.07%)
Aug 30, 2004	0.6808	0.7002	0.6681	0.6991	1,326,985	+0.01(+2.13%)
Aug 27, 2004	0.6864	0.6908	0.6830	0.6845	2,174,111	+0.00(+0.11%)
Aug 26, 2004	0.7032	0.7032	0.6808	0.6838	2,667,374	-0.03(-4.53%)
Aug 25, 2004	0.7087	0.7207	0.7065	0.7162	2,091,007	+0.01(+1.00%)
Aug 24, 2004	0.7061	0.7125	0.7061	0.7091	3,359,015	+0.01(+1.49%)
Aug 23, 2004	0.7091	0.7136	0.6987	0.6987	4,581,450	-0.02(-2.35%)
Aug 20, 2004	0.7296	0.7367	0.7155	0.7155	5,307,940	-0.00(-0.67%)
Aug 19, 2004	0.7181	0.7319	0.7143	0.7203	10,366,569	+0.04(+5.12%)
Aug 18, 2004	0.6576	0.7035	0.6576	0.6852	3,565,435	+0.02(+3.61%)
Aug 17, 2004	0.6565	0.6614	0.6513	0.6614	1,061,588	+0.01(+1.96%)
Aug 16, 2004	0.6241	0.6528	0.6200	0.6487	1,796,121	+0.02(+3.95%)
Aug 13, 2004	0.6379	0.6394	0.6241	0.6241	2,208,961	-0.02(-2.73%)
Aug 12, 2004	0.6491	0.6547	0.6349	0.6416	1,686,209	-0.01(-1.71%)
Aug 11, 2004	0.6528	0.6621	0.6528	0.6528	2,316,192	-0.01(-1.85%)
Aug 10, 2004	0.6405	0.6666	0.6341	0.6651	5,380,321	+0.03(+5.13%)
Aug 09, 2004	0.6397	0.6465	0.6308	0.6327	1,686,209	+0.00(+0.36%)
Aug 06, 2004	0.6006	0.6323	0.6006	0.6304	5,265,048	+0.03(+5.62%)
Aug 05, 2004	0.6118	0.6360	0.5968	0.5968	3,439,438	-0.04(-6.38%)
Aug 04, 2004	0.6595	0.6595	0.6375	0.6375	3,790,620	-0.03(-4.79%)
Aug 03, 2004	0.6797	0.6830	0.6696	0.6696	6,227,447	-0.02(-2.50%)
Aug 02, 2004	0.6673	0.6901	0.6629	0.6867	2,621,801	+0.00(+0.27%)
Jul 30, 2004	0.6659	0.6923	0.6655	0.6849	2,356,404	+0.02(+3.20%)
Jul 29, 2004	0.6659	0.6729	0.6573	0.6636	4,090,867	+0.01(+1.66%)
Jul 28, 2004	0.6315	0.6528	0.6282	0.6528	868,572	+0.02(+2.70%)
Jul 27, 2004	0.6088	0.6360	0.6088	0.6356	1,335,027	+0.02(+3.90%)
Jul 26, 2004	0.6222	0.6237	0.5968	0.6118	3,401,907	-0.01(-0.97%)
Jul 23, 2004	0.6121	0.6379	0.6099	0.6177	1,613,828	-0.00(-0.30%)
Jul 22, 2004	0.6271	0.6271	0.6043	0.6196	2,645,928	-0.01(-1.77%)
Jul 21, 2004	0.6509	0.6509	0.6256	0.6308	2,187,515	-0.02(-3.37%)
Jul 20, 2004	0.6491	0.6629	0.6409	0.6528	5,248,963	+0.00(+0.34%)
Jul 19, 2004	0.6677	0.6677	0.6498	0.6506	3,040,002	-0.01(-2.02%)
Jul 16, 2004	0.6733	0.6815	0.6617	0.6640	12,658,634	+0.03(+4.03%)
Jul 15, 2004	0.6189	0.6558	0.6189	0.6382	5,101,521	+0.02(+3.70%)
Jul 14, 2004	0.5860	0.6285	0.5860	0.6155	3,385,822	+0.02(+3.12%)
Jul 13, 2004	0.5845	0.5976	0.5804	0.5968	2,305,469	+0.01(+1.78%)
Jul 12, 2004	0.5756	0.5871	0.5733	0.5864	2,107,091	+0.01(+1.88%)
Jul 09, 2004	0.5677	0.5774	0.5677	0.5756	428,924	+0.00(+0.85%)
Jul 08, 2004	0.5838	0.5912	0.5707	0.5707	2,372,488	-0.03(-4.67%)
Jul 07, 2004	0.6043	0.6065	0.5954	0.5987	2,830,901	-0.00(-0.31%)
Jul 06, 2004	0.6062	0.6062	0.5954	0.6006	2,064,199	-0.00(-0.74%)
Jul 02, 2004	0.5834	0.6196	0.5830	0.6050	6,012,985	+0.03(+5.12%)
Jul 01, 2004	0.5640	0.5815	0.5633	0.5756	3,045,364	+0.02(+2.73%)
Jun 30, 2004	0.5398	0.5670	0.5398	0.5603	1,871,183	+0.02(+3.80%)
Jun 29, 2004	0.5222	0.5428	0.5207	0.5398	2,989,067	+0.02(+4.03%)
Jun 28, 2004	0.5428	0.5428	0.5185	0.5189	8,390,836	-0.02(-4.40%)
Jun 25, 2004	0.5401	0.5595	0.5401	0.5428	3,731,643	+0.00(+0.48%)
Jun 24, 2004	0.5483	0.5644	0.5401	0.5401	4,718,169	-0.02(-3.14%)
Jun 23, 2004	0.5316	0.5577	0.5304	0.5577	6,069,281	+0.03(+5.36%)
Jun 22, 2004	0.5271	0.5379	0.5252	0.5293	2,313,511	-0.01(-1.46%)
Jun 21, 2004	0.5334	0.5446	0.5334	0.5372	5,195,348	+0.01(+2.49%)
Jun 18, 2004	0.5241	0.5293	0.5185	0.5241	3,214,253	-0.01(-1.40%)
Jun 17, 2004	0.5401	0.5498	0.5297	0.5316	4,251,714	-0.01(-1.66%)
Jun 16, 2004	0.5245	0.5450	0.5222	0.5405	5,886,989	+0.02(+3.50%)
Jun 15, 2004	0.5103	0.5252	0.5103	0.5222	3,648,539	+0.02(+4.95%)
Jun 14, 2004	0.4950	0.4980	0.4838	0.4976	6,138,982	-0.01(-2.56%)
Jun 10, 2004	0.5110	0.5140	0.5028	0.5107	855,168	-0.00(-0.07%)
Jun 09, 2004	0.5372	0.5372	0.5028	0.5110	7,117,466	-0.01(-1.93%)
Jun 08, 2004	0.5248	0.5248	0.5166	0.5211	3,913,936	-0.02(-4.05%)
Jun 07, 2004	0.5409	0.5476	0.5312	0.5431	6,235,490	+0.02(+4.37%)
Jun 04, 2004	0.5133	0.5252	0.5077	0.5204	2,570,866	+0.02(+4.57%)
Jun 03, 2004	0.5047	0.5058	0.4935	0.4976	2,962,259	-0.02(-3.26%)
Jun 02, 2004	0.5129	0.5200	0.5110	0.5144	4,506,388	+0.00(+0.80%)

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.