Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.045	2.052	2.034	2.052	1,600,846	+0.01(+0.71%)
Jul 29, 2004	2.034	2.041	2.025	2.038	1,143,757	+0.01(+0.64%)
Jul 28, 2004	2.026	2.031	2.022	2.025	1,789,749	-0.00(-0.07%)
Jul 27, 2004	2.028	2.028	2.015	2.026	2,242,012	-0.00(-0.07%)
Jul 26, 2004	2.036	2.041	2.022	2.028	2,399,201	-0.00(-0.21%)
Jul 23, 2004	2.031	2.038	2.028	2.032	1,136,173	+0.00(+0.07%)
Jul 22, 2004	2.032	2.039	2.022	2.031	2,859,048	+0.00(+0.00%)
Jul 21, 2004	2.051	2.051	2.031	2.031	2,226,844	-0.02(-0.99%)
Jul 20, 2004	2.051	2.052	2.044	2.051	1,197,532	+0.00(+0.14%)
Jul 19, 2004	2.047	2.054	2.045	2.048	1,430,558	+0.00(+0.00%)
Jul 16, 2004	2.039	2.052	2.039	2.048	1,829,046	+0.01(+0.50%)
Jul 15, 2004	2.035	2.045	2.034	2.038	1,789,059	-0.00(-0.14%)
Jul 14, 2004	2.047	2.047	2.031	2.041	1,478,128	-0.01(-0.71%)
Jul 13, 2004	2.048	2.058	2.047	2.055	2,295,787	+0.01(+0.43%)
Jul 12, 2004	2.044	2.048	2.035	2.047	1,832,493	+0.00(+0.21%)
Jul 09, 2004	2.042	2.044	2.032	2.042	1,280,952	+0.01(+0.36%)
Jul 08, 2004	2.044	2.044	2.031	2.035	1,838,008	-0.01(-0.28%)
Jul 07, 2004	2.041	2.044	2.032	2.041	1,665,652	+0.00(+0.14%)
Jul 06, 2004	2.036	2.044	2.031	2.038	1,582,231	+0.01(+0.43%)
Jul 02, 2004	2.016	2.048	2.016	2.029	4,024,867	+0.02(+1.08%)
Jul 01, 2004	1.994	2.007	1.992	2.007	2,115,847	+0.02(+0.80%)
Jun 30, 2004	1.984	1.994	1.977	1.992	2,268,210	+0.01(+0.37%)
Jun 29, 2004	1.976	1.984	1.968	1.984	1,402,981	+0.01(+0.44%)
Jun 28, 2004	1.989	1.992	1.965	1.976	2,375,760	-0.01(-0.29%)
Jun 25, 2004	1.970	1.984	1.964	1.981	2,796,310	+0.01(+0.74%)
Jun 24, 2004	1.954	1.967	1.950	1.967	2,028,979	+0.01(+0.74%)
Jun 23, 2004	1.936	1.954	1.936	1.952	2,353,009	+0.01(+0.45%)
Jun 22, 2004	1.936	1.948	1.933	1.944	1,982,098	+0.01(+0.53%)
Jun 21, 2004	1.945	1.945	1.933	1.933	1,775,271	-0.00(-0.15%)
Jun 18, 2004	1.942	1.955	1.932	1.936	1,720,806	-0.01(-0.37%)
Jun 17, 2004	1.951	1.951	1.936	1.944	1,505,016	+0.01(+0.37%)
Jun 16, 2004	1.938	1.947	1.926	1.936	1,376,093	-0.00(-0.15%)
Jun 15, 2004	1.910	1.948	1.910	1.939	2,449,529	+0.03(+1.75%)
Jun 14, 2004	1.931	1.939	1.903	1.906	3,171,358	-0.03(-1.65%)
Jun 10, 2004	1.957	1.958	1.933	1.938	1,993,819	-0.02(-0.89%)
Jun 09, 2004	1.980	1.989	1.954	1.955	3,300,280	-0.04(-1.96%)
Jun 08, 2004	2.002	2.002	1.987	1.994	2,210,298	+0.00(+0.00%)
Jun 07, 2004	2.012	2.012	1.990	1.994	3,733,929	+0.00(+0.07%)
Jun 04, 2004	1.994	2.009	1.989	1.993	1,350,584	+0.00(+0.22%)
Jun 03, 2004	2.025	2.025	1.989	1.989	2,530,192	-0.03(-1.58%)
Jun 02, 2004	2.021	2.025	2.002	2.021	4,039,344	+0.01(+0.72%)
Jun 01, 2004	2.023	2.023	1.999	2.006	1,713,222	+0.00(+0.22%)
May 28, 2004	2.002	2.013	1.996	2.002	2,073,102	+0.00(+0.00%)
May 27, 2004	1.989	2.002	1.980	2.002	2,021,396	+0.03(+1.40%)
May 26, 2004	1.990	2.005	1.965	1.974	2,361,282	-0.01(-0.44%)
May 25, 2004	1.941	2.002	1.932	1.983	3,226,512	+0.04(+2.17%)
May 24, 2004	1.932	1.941	1.926	1.941	2,321,296	+0.01(+0.45%)
May 21, 2004	1.929	1.933	1.925	1.932	2,885,935	+0.01(+0.45%)
May 20, 2004	1.931	1.933	1.912	1.923	2,028,290	+0.00(+0.23%)
May 19, 2004	1.920	1.932	1.916	1.919	1,858,002	+0.00(+0.23%)
May 18, 2004	1.887	1.915	1.887	1.915	2,564,663	+0.03(+1.62%)
May 17, 2004	1.907	1.912	1.884	1.884	1,831,803	-0.02(-1.22%)
May 14, 2004	1.915	1.920	1.890	1.907	1,833,182	+0.02(+0.92%)
May 13, 2004	1.886	1.912	1.880	1.890	2,521,919	+0.00(+0.23%)
May 12, 2004	1.925	1.929	1.878	1.886	2,552,943	-0.04(-2.26%)
May 11, 2004	1.883	1.935	1.874	1.929	3,680,843	+0.06(+3.02%)
May 10, 2004	1.920	1.935	1.857	1.873	5,988,351	-0.06(-3.22%)
May 07, 2004	1.965	1.965	1.918	1.935	5,163,798	-0.04(-1.84%)
May 06, 2004	2.000	2.010	1.962	1.971	2,422,641	-0.04(-1.81%)
May 05, 2004	2.009	2.015	2.000	2.007	2,590,861	+0.00(+0.14%)
May 04, 2004	1.993	2.015	1.984	2.005	2,803,894	+0.01(+0.73%)

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.