Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.7209	0.7209	0.6954	0.7053	1,745,440	-0.01(-1.07%)
Aug 30, 2004	0.6943	0.7140	0.6813	0.7129	1,301,194	+0.01(+2.13%)
Aug 27, 2004	0.7000	0.7045	0.6965	0.6981	2,131,855	+0.00(+0.11%)
Aug 26, 2004	0.7171	0.7171	0.6943	0.6973	2,615,531	-0.03(-4.53%)
Aug 25, 2004	0.7228	0.7350	0.7205	0.7304	2,050,366	+0.01(+1.00%)
Aug 24, 2004	0.7201	0.7266	0.7201	0.7232	3,293,729	+0.01(+1.49%)
Aug 23, 2004	0.7232	0.7277	0.7125	0.7125	4,492,405	-0.02(-2.35%)
Aug 20, 2004	0.7441	0.7513	0.7296	0.7296	5,204,776	-0.00(-0.67%)
Aug 19, 2004	0.7323	0.7464	0.7285	0.7346	10,165,086	+0.04(+5.12%)
Aug 18, 2004	0.6707	0.7175	0.6707	0.6988	3,496,137	+0.02(+3.61%)
Aug 17, 2004	0.6695	0.6745	0.6642	0.6745	1,040,955	+0.01(+1.96%)
Aug 16, 2004	0.6364	0.6657	0.6323	0.6615	1,761,212	+0.03(+3.95%)
Aug 13, 2004	0.6505	0.6520	0.6364	0.6364	2,166,028	-0.02(-2.73%)
Aug 12, 2004	0.6619	0.6676	0.6475	0.6543	1,653,436	-0.01(-1.71%)
Aug 11, 2004	0.6657	0.6752	0.6657	0.6657	2,271,175	-0.01(-1.85%)
Aug 10, 2004	0.6532	0.6798	0.6467	0.6783	5,275,751	+0.03(+5.13%)
Aug 09, 2004	0.6524	0.6593	0.6433	0.6452	1,653,436	+0.00(+0.36%)
Aug 06, 2004	0.6125	0.6448	0.6125	0.6429	5,162,717	+0.03(+5.62%)
Aug 05, 2004	0.6239	0.6486	0.6087	0.6087	3,372,590	-0.04(-6.38%)
Aug 04, 2004	0.6726	0.6726	0.6501	0.6501	3,716,946	-0.03(-4.79%)
Aug 03, 2004	0.6931	0.6965	0.6829	0.6829	6,106,412	-0.02(-2.50%)
Aug 02, 2004	0.6806	0.7038	0.6760	0.7004	2,570,844	+0.00(+0.27%)
Jul 30, 2004	0.6790	0.7061	0.6787	0.6985	2,310,605	+0.02(+3.20%)
Jul 29, 2004	0.6790	0.6863	0.6703	0.6768	4,011,358	+0.01(+1.66%)
Jul 28, 2004	0.6441	0.6657	0.6406	0.6657	851,690	+0.02(+2.70%)
Jul 27, 2004	0.6208	0.6486	0.6208	0.6482	1,309,080	+0.02(+3.90%)
Jul 26, 2004	0.6345	0.6361	0.6087	0.6239	3,335,788	-0.01(-0.97%)
Jul 23, 2004	0.6243	0.6505	0.6220	0.6300	1,582,462	-0.00(-0.30%)
Jul 22, 2004	0.6395	0.6395	0.6163	0.6319	2,594,502	-0.01(-1.77%)
Jul 21, 2004	0.6638	0.6638	0.6380	0.6433	2,144,998	-0.02(-3.37%)
Jul 20, 2004	0.6619	0.6760	0.6536	0.6657	5,146,945	+0.00(+0.34%)
Jul 19, 2004	0.6810	0.6810	0.6627	0.6635	2,980,917	-0.01(-2.02%)
Jul 16, 2004	0.6867	0.6950	0.6749	0.6771	12,412,603	+0.03(+4.03%)
Jul 15, 2004	0.6311	0.6688	0.6311	0.6509	5,002,368	+0.02(+3.70%)
Jul 14, 2004	0.5976	0.6410	0.5976	0.6277	3,320,016	+0.02(+3.12%)
Jul 13, 2004	0.5961	0.6094	0.5919	0.6087	2,260,660	+0.01(+1.78%)
Jul 12, 2004	0.5870	0.5988	0.5847	0.5980	2,066,138	+0.01(+1.88%)
Jul 09, 2004	0.5790	0.5889	0.5790	0.5870	420,588	+0.00(+0.85%)
Jul 08, 2004	0.5954	0.6030	0.5820	0.5820	2,326,377	-0.03(-4.67%)
Jul 07, 2004	0.6163	0.6186	0.6071	0.6106	2,775,880	-0.00(-0.31%)
Jul 06, 2004	0.6182	0.6182	0.6071	0.6125	2,024,079	-0.00(-0.74%)
Jul 02, 2004	0.5950	0.6319	0.5946	0.6170	5,896,118	+0.03(+5.12%)
Jul 01, 2004	0.5752	0.5931	0.5744	0.5870	2,986,174	+0.02(+2.73%)
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%)

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.