Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.2114	0.2129	0.2093	0.2113	172,784,192	-0.00(-0.39%)
May 27, 2004	0.2144	0.2153	0.2095	0.2121	279,821,408	-0.00(-1.19%)
May 26, 2004	0.2132	0.2167	0.2108	0.2147	382,024,384	+0.00(+0.35%)
May 25, 2004	0.2071	0.2147	0.2055	0.2139	379,421,344	+0.01(+3.91%)
May 24, 2004	0.2052	0.2101	0.2041	0.2059	279,469,472	+0.00(+0.85%)
May 21, 2004	0.2025	0.2048	0.2013	0.2041	213,330,704	+0.00(+1.50%)
May 20, 2004	0.2005	0.2033	0.1993	0.2011	232,760,640	+0.00(+0.91%)
May 19, 2004	0.2063	0.2071	0.1989	0.1993	445,506,976	-0.00(-2.18%)
May 18, 2004	0.2031	0.2055	0.2018	0.2038	244,799,744	+0.00(+1.58%)
May 17, 2004	0.2010	0.2038	0.1985	0.2006	356,259,488	-0.00(-1.55%)
May 14, 2004	0.2041	0.2057	0.1992	0.2038	305,692,576	-0.00(-0.48%)
May 13, 2004	0.2043	0.2087	0.2025	0.2047	272,550,144	-0.00(-0.40%)
May 12, 2004	0.2017	0.2059	0.1976	0.2056	291,209,760	+0.00(+0.59%)
May 11, 2004	0.1988	0.2047	0.1988	0.2044	361,864,032	+0.01(+3.27%)
May 10, 2004	0.1978	0.2003	0.1953	0.1979	296,415,872	-0.00(-1.46%)
May 07, 2004	0.2001	0.2076	0.1999	0.2008	496,884,064	+0.00(+0.34%)
May 06, 2004	0.1989	0.2014	0.1950	0.2001	322,001,472	-0.00(-0.26%)
May 05, 2004	0.1973	0.2014	0.1955	0.2007	282,338,144	+0.00(+1.95%)
May 04, 2004	0.1962	0.1999	0.1920	0.1968	331,995,328	+0.00(+0.27%)
May 03, 2004	0.1958	0.1983	0.1938	0.1963	352,925,984	+0.00(+1.12%)
Apr 30, 2004	0.2025	0.2030	0.1919	0.1941	553,168,384	-0.01(-3.70%)
Apr 29, 2004	0.1992	0.2033	0.1956	0.2016	546,421,696	+0.00(+1.21%)
Apr 28, 2004	0.2019	0.2034	0.1983	0.1992	274,110,624	-0.00(-1.82%)
Apr 27, 2004	0.2051	0.2066	0.2010	0.2028	336,597,152	-0.00(-0.70%)
Apr 26, 2004	0.2077	0.2081	0.2033	0.2043	274,070,784	-0.00(-2.06%)
Apr 23, 2004	0.2086	0.2108	0.2037	0.2086	374,792,960	-0.00(-0.29%)
Apr 22, 2004	0.2075	0.2122	0.2041	0.2092	408,639,264	+0.00(+0.18%)
Apr 21, 2004	0.2078	0.2117	0.2061	0.2088	386,466,848	+0.00(+0.00%)
Apr 20, 2004	0.2124	0.2139	0.2075	0.2088	420,439,328	-0.00(-2.19%)
Apr 19, 2004	0.2117	0.2165	0.2095	0.2135	844,696,896	-0.01(-2.84%)
Apr 16, 2004	0.2189	0.2207	0.2146	0.2197	477,799,424	-0.00(-0.41%)
Apr 15, 2004	0.2184	0.2227	0.2120	0.2206	2,089,267,712	+0.02(+9.99%)
Apr 14, 2004	0.2013	0.2038	0.1981	0.2006	772,123,584	-0.00(-1.08%)
Apr 13, 2004	0.2108	0.2111	0.2021	0.2028	517,735,040	-0.01(-3.96%)
Apr 12, 2004	0.2071	0.2116	0.2070	0.2111	273,366,912	+0.00(+1.85%)
Apr 08, 2004	0.2101	0.2108	0.2048	0.2073	285,671,648	+0.00(+0.81%)
Apr 07, 2004	0.2080	0.2086	0.2027	0.2056	302,724,288	-0.00(-1.87%)
Apr 06, 2004	0.2089	0.2120	0.2065	0.2095	306,090,976	-0.00(-1.73%)
Apr 05, 2004	0.2069	0.2136	0.2066	0.2132	457,380,096	+0.01(+2.98%)
Apr 02, 2004	0.2089	0.2103	0.2050	0.2071	325,474,432	+0.00(+1.44%)
Apr 01, 2004	0.2025	0.2053	0.2004	0.2041	377,469,056	+0.00(+0.26%)
Mar 31, 2004	0.2098	0.2107	0.2029	0.2036	463,349,856	-0.01(-3.15%)
Mar 30, 2004	0.2098	0.2105	0.2059	0.2102	426,528,608	+0.00(+0.04%)
Mar 29, 2004	0.2063	0.2108	0.2048	0.2102	415,884,000	+0.01(+3.22%)
Mar 26, 2004	0.2026	0.2060	0.2026	0.2036	497,900,032	+0.00(+0.63%)
Mar 25, 2004	0.1965	0.2026	0.1949	0.2023	672,284,608	+0.01(+5.37%)
Mar 24, 2004	0.1905	0.1939	0.1903	0.1920	507,767,744	+0.00(+0.83%)
Mar 23, 2004	0.1952	0.1958	0.1899	0.1904	457,313,696	-0.00(-2.20%)
Mar 22, 2004	0.1910	0.1971	0.1901	0.1947	498,809,792	+0.00(+0.00%)
Mar 19, 2004	0.1935	0.2028	0.1923	0.1947	488,165,152	+0.00(+0.74%)
Mar 18, 2004	0.1953	0.1962	0.1927	0.1933	381,008,416	-0.00(-1.99%)
Mar 17, 2004	0.1955	0.1986	0.1941	0.1972	488,118,688	+0.00(+1.43%)
Mar 16, 2004	0.1999	0.2004	0.1912	0.1944	717,977,408	-0.00(-2.38%)
Mar 15, 2004	0.2035	0.2059	0.1977	0.1992	572,153,408	-0.01(-4.03%)
Mar 12, 2004	0.2057	0.2092	0.2046	0.2075	390,417,920	+0.00(+1.51%)
Mar 11, 2004	0.2053	0.2111	0.2040	0.2044	711,801,856	-0.00(-1.91%)
Mar 10, 2004	0.2032	0.2119	0.2028	0.2084	1,194,123,392	+0.00(+2.14%)
Mar 09, 2004	0.1950	0.2050	0.1939	0.2041	733,290,304	+0.01(+4.23%)
Mar 08, 2004	0.2017	0.2017	0.1943	0.1958	620,011,072	-0.01(-2.77%)
Mar 05, 2004	0.1879	0.2070	0.1875	0.2013	1,826,923,904	+0.01(+6.28%)
Mar 04, 2004	0.1804	0.1899	0.1800	0.1894	782,894,336	+0.01(+5.18%)
Mar 03, 2004	0.1777	0.1821	0.1777	0.1801	266,952,240	+0.00(+0.46%)
Mar 02, 2004	0.1807	0.1815	0.1790	0.1793	304,391,040	-0.00(-0.87%)

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.