Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.8278	0.8544	0.8256	0.8389	129,000	+0.01(+0.94%)
Jul 29, 2004	0.8500	0.8544	0.8189	0.8311	198,300	-0.01(-0.80%)
Jul 28, 2004	0.8500	0.8500	0.7900	0.8378	308,400	+0.01(+1.07%)
Jul 27, 2004	0.8333	0.8411	0.7744	0.8289	625,200	-0.02(-1.84%)
Jul 26, 2004	0.8389	0.8589	0.8256	0.8444	261,300	-0.01(-1.55%)
Jul 23, 2004	0.8611	0.8867	0.8444	0.8578	238,500	-0.03(-3.50%)
Jul 22, 2004	0.8389	0.8889	0.8389	0.8889	300,000	+0.04(+4.44%)
Jul 21, 2004	0.9278	0.9433	0.8211	0.8511	1,316,700	-0.19(-18.51%)
Jul 20, 2004	1.028	1.067	1.020	1.044	137,100	+0.02(+1.84%)
Jul 19, 2004	1.109	1.111	1.014	1.026	204,300	-0.06(-5.53%)
Jul 16, 2004	1.078	1.104	1.072	1.086	167,100	+0.01(+1.24%)
Jul 15, 2004	0.9956	1.081	0.9956	1.072	130,500	+0.04(+3.54%)
Jul 14, 2004	1.018	1.036	1.006	1.036	145,200	-0.01(-1.27%)
Jul 13, 2004	1.047	1.058	1.030	1.049	60,300	+0.02(+1.83%)
Jul 12, 2004	1.028	1.049	1.011	1.030	167,700	-0.02(-1.70%)
Jul 09, 2004	1.011	1.089	1.001	1.048	143,400	+0.02(+1.62%)
Jul 08, 2004	1.064	1.093	0.9900	1.031	229,500	-0.04(-4.13%)
Jul 07, 2004	1.056	1.097	1.056	1.076	69,300	+0.01(+1.15%)
Jul 06, 2004	1.163	1.170	1.038	1.063	237,600	-0.04(-3.63%)
Jul 02, 2004	1.140	1.140	1.072	1.103	95,400	+0.01(+0.61%)
Jul 01, 2004	1.139	1.139	1.079	1.097	249,900	-0.01(-0.60%)
Jun 30, 2004	1.082	1.144	1.037	1.103	933,300	+0.02(+1.85%)
Jun 29, 2004	1.030	1.093	1.030	1.083	547,200	+0.02(+2.09%)
Jun 28, 2004	1.082	1.082	1.039	1.061	362,700	-0.02(-1.55%)
Jun 25, 2004	1.081	1.081	1.053	1.078	195,300	+0.01(+0.62%)
Jun 24, 2004	1.057	1.073	1.041	1.071	222,300	+0.02(+1.69%)
Jun 23, 2004	1.033	1.064	1.028	1.053	369,300	+0.02(+1.94%)
Jun 22, 2004	1.011	1.111	1.011	1.033	821,400	+0.01(+1.42%)
Jun 21, 2004	1.018	1.044	1.001	1.019	409,200	-0.03(-3.17%)
Jun 18, 2004	1.033	1.053	1.017	1.052	137,100	+0.02(+1.83%)
Jun 17, 2004	0.9744	1.033	0.9511	1.033	108,600	+0.07(+7.27%)
Jun 16, 2004	1.002	1.002	0.9300	0.9633	153,600	-0.02(-1.92%)
Jun 15, 2004	1.011	1.011	0.9722	0.9822	162,600	-0.03(-2.86%)
Jun 14, 2004	0.9711	1.011	0.9189	1.011	332,100	+0.05(+5.08%)
Jun 10, 2004	0.9700	0.9700	0.9489	0.9622	99,600	+0.01(+0.70%)
Jun 09, 2004	0.9367	0.9711	0.9367	0.9556	267,300	+0.02(+2.63%)
Jun 08, 2004	0.9344	0.9389	0.9067	0.9311	187,800	-0.00(-0.48%)
Jun 07, 2004	0.9000	0.9389	0.8911	0.9356	427,800	+0.03(+3.82%)
Jun 04, 2004	0.9056	0.9111	0.8778	0.9011	486,300	+0.03(+3.18%)
Jun 03, 2004	0.8844	0.9033	0.8722	0.8733	296,100	-0.03(-3.20%)
Jun 02, 2004	0.9156	0.9167	0.8667	0.9022	606,000	-0.01(-1.46%)
Jun 01, 2004	0.9189	0.9211	0.8889	0.9156	477,000	+0.01(+1.60%)
May 28, 2004	0.8833	0.9167	0.8522	0.9011	253,200	+0.02(+2.66%)
May 27, 2004	0.8833	0.8833	0.8456	0.8778	362,100	-0.01(-1.25%)
May 26, 2004	0.8544	0.9589	0.8244	0.8889	777,900	+0.05(+5.82%)
May 25, 2004	0.8311	0.8633	0.7922	0.8400	850,800	+0.01(+1.61%)
May 24, 2004	0.9967	0.9989	0.8167	0.8267	4,209,600	-0.22(-21.09%)
May 20, 2004	1.091	1.093	1.010	1.048	476,700	-0.04(-3.39%)
May 19, 2004	1.082	1.094	1.050	1.084	462,000	+0.00(+0.31%)
May 18, 2004	1.081	1.102	1.060	1.081	305,100	-0.03(-2.70%)
May 17, 2004	1.146	1.166	1.083	1.111	262,500	-0.05(-4.31%)
May 14, 2004	1.171	1.186	1.156	1.161	229,500	-0.02(-1.32%)
May 13, 2004	1.117	1.228	1.117	1.177	288,000	+0.06(+5.48%)
May 12, 2004	1.133	1.150	1.098	1.116	534,000	-0.04(-3.27%)
May 11, 2004	1.161	1.217	1.132	1.153	405,900	-0.04(-3.62%)
May 10, 2004	1.269	1.302	1.178	1.197	635,400	-0.11(-8.18%)
May 07, 2004	1.299	1.349	1.291	1.303	198,900	-0.03(-2.17%)
May 06, 2004	1.367	1.369	1.298	1.332	522,600	-0.00(-0.08%)
May 05, 2004	1.410	1.412	1.329	1.333	402,600	-0.06(-4.54%)
May 04, 2004	1.387	1.422	1.362	1.397	430,500	+0.05(+3.45%)

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.