Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.8037	0.8059	0.7978	0.7987	918,400	-0.00(-0.54%)
May 27, 2004	0.8241	0.8250	0.7972	0.8031	2,348,800	-0.01(-1.42%)
May 26, 2004	0.8150	0.8184	0.8059	0.8147	1,363,200	+0.00(+0.19%)
May 25, 2004	0.7925	0.8137	0.7925	0.8131	2,495,200	+0.01(+1.84%)
May 24, 2004	0.7841	0.7984	0.7841	0.7984	1,272,000	+0.02(+2.32%)
May 21, 2004	0.7928	0.7931	0.7706	0.7803	1,692,000	-0.01(-1.62%)
May 20, 2004	0.7812	0.7956	0.7797	0.7931	1,257,600	+0.01(+1.24%)
May 19, 2004	0.7922	0.8041	0.7781	0.7834	2,112,000	-0.00(-0.56%)
May 18, 2004	0.8031	0.8072	0.7784	0.7878	1,575,200	-0.01(-1.37%)
May 17, 2004	0.8106	0.8119	0.7987	0.7987	2,706,400	-0.00(-0.54%)
May 14, 2004	0.7812	0.8150	0.7794	0.8031	5,364,000	+0.04(+5.59%)
May 13, 2004	0.7581	0.7716	0.7550	0.7606	3,796,800	+0.00(+0.45%)
May 12, 2004	0.7597	0.7656	0.7484	0.7572	2,572,800	-0.00(-0.08%)
May 11, 2004	0.7656	0.7681	0.7525	0.7578	2,315,200	+0.00(+0.62%)
May 10, 2004	0.7925	0.7928	0.7531	0.7531	2,972,800	-0.05(-6.15%)
May 07, 2004	0.8228	0.8281	0.8019	0.8025	1,678,400	-0.02(-2.47%)
May 06, 2004	0.8275	0.8344	0.7959	0.8228	1,906,400	-0.00(-0.45%)
May 05, 2004	0.8253	0.8378	0.8172	0.8266	1,846,400	+0.00(+0.30%)
May 04, 2004	0.8316	0.8366	0.8222	0.8241	2,879,200	+0.00(+0.04%)
May 03, 2004	0.7859	0.8266	0.7741	0.8237	2,832,000	+0.04(+4.81%)
Apr 30, 2004	0.7812	0.8066	0.7766	0.7859	4,239,200	-0.01(-1.76%)
Apr 29, 2004	0.8275	0.8275	0.7816	0.8000	2,257,600	-0.01(-1.46%)
Apr 28, 2004	0.8319	0.8359	0.8034	0.8119	3,111,200	-0.02(-2.33%)
Apr 27, 2004	0.8172	0.8406	0.8147	0.8313	3,019,200	+0.02(+2.19%)
Apr 26, 2004	0.8016	0.8147	0.8016	0.8134	1,617,600	+0.02(+2.04%)
Apr 23, 2004	0.8078	0.8078	0.7847	0.7972	1,365,600	-0.00(-0.08%)
Apr 22, 2004	0.7775	0.8053	0.7775	0.7978	1,808,800	+0.02(+3.03%)
Apr 21, 2004	0.7753	0.7797	0.7550	0.7744	972,000	+0.00(+0.28%)
Apr 20, 2004	0.8013	0.8109	0.7719	0.7722	1,956,800	-0.02(-2.68%)
Apr 19, 2004	0.7809	0.7994	0.7809	0.7934	2,313,600	+0.01(+1.60%)
Apr 16, 2004	0.7766	0.7825	0.7719	0.7809	1,497,600	+0.00(+0.24%)
Apr 15, 2004	0.7422	0.7819	0.7422	0.7791	1,844,000	+0.03(+4.44%)
Apr 14, 2004	0.7562	0.7569	0.7388	0.7459	1,228,000	-0.01(-1.49%)
Apr 13, 2004	0.7800	0.7800	0.7538	0.7572	1,313,600	-0.02(-2.92%)
Apr 12, 2004	0.7662	0.7800	0.7656	0.7800	1,570,400	+0.02(+2.17%)
Apr 08, 2004	0.7609	0.7662	0.7588	0.7634	1,110,400	+0.00(+0.62%)
Apr 07, 2004	0.7484	0.7656	0.7484	0.7588	1,403,200	+0.01(+1.25%)
Apr 06, 2004	0.7512	0.7578	0.7441	0.7494	1,482,400	-0.01(-1.28%)
Apr 05, 2004	0.7606	0.7622	0.7534	0.7591	1,345,600	-0.00(-0.45%)
Apr 02, 2004	0.7562	0.7628	0.7506	0.7625	1,977,600	+0.02(+2.26%)
Apr 01, 2004	0.7541	0.7559	0.7378	0.7456	1,881,600	-0.01(-1.08%)
Mar 31, 2004	0.7238	0.7562	0.7234	0.7538	2,244,800	+0.03(+4.19%)
Mar 30, 2004	0.7188	0.7253	0.7163	0.7234	3,385,600	+0.00(+0.65%)
Mar 29, 2004	0.7188	0.7266	0.7097	0.7188	1,485,600	+0.00(+0.39%)
Mar 26, 2004	0.7109	0.7222	0.7063	0.7159	738,400	+0.01(+0.75%)
Mar 25, 2004	0.7078	0.7106	0.7013	0.7106	2,192,000	+0.00(+0.40%)
Mar 24, 2004	0.7234	0.7234	0.7000	0.7078	2,085,600	-0.01(-1.35%)
Mar 23, 2004	0.7219	0.7253	0.7156	0.7175	1,648,800	-0.00(-0.26%)
Mar 22, 2004	0.7250	0.7284	0.7159	0.7194	941,600	-0.01(-1.29%)
Mar 19, 2004	0.7291	0.7397	0.7219	0.7288	1,127,200	+0.01(+0.82%)
Mar 18, 2004	0.7241	0.7291	0.7147	0.7228	2,412,000	+0.00(+0.26%)
Mar 17, 2004	0.7234	0.7272	0.7188	0.7209	1,752,800	+0.01(+0.70%)
Mar 16, 2004	0.7219	0.7222	0.7141	0.7159	2,680,800	-0.00(-0.43%)
Mar 15, 2004	0.7275	0.7275	0.7188	0.7191	1,508,000	-0.01(-1.16%)
Mar 12, 2004	0.7097	0.7275	0.7069	0.7275	1,392,000	+0.02(+2.33%)
Mar 11, 2004	0.7159	0.7244	0.7109	0.7109	1,680,800	-0.00(-0.65%)
Mar 10, 2004	0.7219	0.7244	0.7128	0.7156	2,025,600	-0.01(-0.87%)
Mar 09, 2004	0.7225	0.7269	0.7163	0.7219	1,991,200	-0.00(-0.30%)
Mar 08, 2004	0.7222	0.7306	0.7188	0.7241	1,162,400	+0.00(+0.30%)
Mar 05, 2004	0.7188	0.7281	0.7175	0.7219	919,200	+0.00(+0.00%)
Mar 04, 2004	0.7191	0.7244	0.7078	0.7219	714,400	+0.00(+0.39%)
Mar 03, 2004	0.7225	0.7228	0.7156	0.7191	1,192,800	-0.00(-0.48%)
Mar 02, 2004	0.7222	0.7334	0.7216	0.7225	2,632,800	+0.00(+0.00%)

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.