Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	0.7757	0.7757	0.7483	0.7589	1,622,169	-0.01(-1.07%)
Aug 30, 2004	0.7470	0.7683	0.7331	0.7671	1,209,297	+0.02(+2.13%)
Aug 27, 2004	0.7532	0.7581	0.7495	0.7511	1,981,294	+0.00(+0.11%)
Aug 26, 2004	0.7716	0.7716	0.7470	0.7503	2,430,811	-0.04(-4.53%)
Aug 25, 2004	0.7777	0.7908	0.7753	0.7859	1,905,560	+0.01(+1.00%)
Aug 24, 2004	0.7749	0.7818	0.7749	0.7781	3,061,111	+0.01(+1.49%)
Aug 23, 2004	0.7781	0.7830	0.7667	0.7667	4,175,131	-0.02(-2.35%)
Aug 20, 2004	0.8006	0.8084	0.7851	0.7851	4,837,191	-0.01(-0.67%)
Aug 19, 2004	0.7880	0.8031	0.7839	0.7904	9,447,182	+0.04(+5.12%)
Aug 18, 2004	0.7216	0.7720	0.7216	0.7519	3,249,224	+0.03(+3.61%)
Aug 17, 2004	0.7204	0.7257	0.7147	0.7257	967,438	+0.01(+1.96%)
Aug 16, 2004	0.6848	0.7163	0.6803	0.7118	1,636,827	+0.03(+3.95%)
Aug 13, 2004	0.7000	0.7016	0.6848	0.6848	2,013,053	-0.02(-2.73%)
Aug 12, 2004	0.7122	0.7184	0.6967	0.7040	1,536,663	-0.01(-1.71%)
Aug 11, 2004	0.7163	0.7266	0.7163	0.7163	2,110,774	-0.01(-1.85%)
Aug 10, 2004	0.7028	0.7315	0.6959	0.7298	4,903,153	+0.04(+5.13%)
Aug 09, 2004	0.7020	0.7094	0.6922	0.6942	1,536,663	+0.00(+0.36%)
Aug 06, 2004	0.6590	0.6938	0.6590	0.6918	4,798,103	+0.04(+5.63%)
Aug 05, 2004	0.6713	0.6979	0.6549	0.6549	3,134,402	-0.04(-6.38%)
Aug 04, 2004	0.7237	0.7237	0.6995	0.6995	3,454,439	-0.04(-4.79%)
Aug 03, 2004	0.7458	0.7495	0.7347	0.7347	5,675,149	-0.02(-2.50%)
Aug 02, 2004	0.7323	0.7573	0.7274	0.7536	2,389,279	+0.00(+0.27%)
Jul 30, 2004	0.7307	0.7597	0.7302	0.7515	2,147,420	+0.02(+3.20%)
Jul 29, 2004	0.7307	0.7384	0.7212	0.7282	3,728,057	+0.01(+1.66%)
Jul 28, 2004	0.6930	0.7163	0.6893	0.7163	791,540	+0.02(+2.70%)
Jul 27, 2004	0.6680	0.6979	0.6680	0.6975	1,216,627	+0.03(+3.90%)
Jul 26, 2004	0.6828	0.6844	0.6549	0.6713	3,100,200	-0.01(-0.97%)
Jul 23, 2004	0.6717	0.7000	0.6693	0.6778	1,470,701	-0.00(-0.30%)
Jul 22, 2004	0.6881	0.6881	0.6631	0.6799	2,411,266	-0.01(-1.77%)
Jul 21, 2004	0.7143	0.7143	0.6864	0.6922	1,993,509	-0.02(-3.37%)
Jul 20, 2004	0.7122	0.7274	0.7032	0.7163	4,783,445	+0.00(+0.34%)
Jul 19, 2004	0.7327	0.7327	0.7130	0.7139	2,770,391	-0.01(-2.02%)
Jul 16, 2004	0.7388	0.7478	0.7261	0.7286	11,535,969	+0.03(+4.03%)
Jul 15, 2004	0.6791	0.7196	0.6791	0.7004	4,649,078	+0.02(+3.70%)
Jul 14, 2004	0.6431	0.6897	0.6431	0.6754	3,085,542	+0.02(+3.13%)
Jul 13, 2004	0.6414	0.6557	0.6369	0.6549	2,101,002	+0.01(+1.78%)
Jul 12, 2004	0.6316	0.6443	0.6291	0.6435	1,920,218	+0.01(+1.88%)
Jul 09, 2004	0.6230	0.6336	0.6230	0.6316	390,884	+0.01(+0.85%)
Jul 08, 2004	0.6406	0.6488	0.6263	0.6263	2,162,078	-0.03(-4.67%)
Jul 07, 2004	0.6631	0.6656	0.6533	0.6570	2,579,835	-0.00(-0.31%)
Jul 06, 2004	0.6652	0.6652	0.6533	0.6590	1,881,130	-0.00(-0.74%)
Jul 02, 2004	0.6402	0.6799	0.6398	0.6639	5,479,707	+0.03(+5.12%)
Jul 01, 2004	0.6189	0.6381	0.6181	0.6316	2,775,277	+0.02(+2.73%)
Jun 30, 2004	0.5923	0.6222	0.5923	0.6148	1,705,232	+0.02(+3.80%)
Jun 29, 2004	0.5731	0.5956	0.5714	0.5923	2,723,974	+0.02(+4.03%)
Jun 28, 2004	0.5956	0.5956	0.5690	0.5694	7,646,671	-0.03(-4.40%)
Jun 25, 2004	0.5927	0.6140	0.5927	0.5956	3,400,692	+0.00(+0.48%)
Jun 24, 2004	0.6017	0.6193	0.5927	0.5927	4,299,726	-0.02(-3.14%)
Jun 23, 2004	0.5833	0.6119	0.5821	0.6119	5,531,011	+0.03(+5.36%)
Jun 22, 2004	0.5784	0.5903	0.5763	0.5808	2,108,331	-0.01(-1.46%)
Jun 21, 2004	0.5853	0.5976	0.5853	0.5894	4,734,584	+0.01(+2.49%)
Jun 18, 2004	0.5751	0.5808	0.5690	0.5751	2,929,188	-0.01(-1.40%)
Jun 17, 2004	0.5927	0.6034	0.5812	0.5833	3,874,639	-0.01(-1.66%)
Jun 16, 2004	0.5755	0.5980	0.5731	0.5931	5,364,885	+0.02(+3.50%)
Jun 15, 2004	0.5600	0.5763	0.5600	0.5731	3,324,958	+0.03(+4.95%)
Jun 14, 2004	0.5432	0.5465	0.5309	0.5460	5,594,529	-0.01(-2.56%)
Jun 10, 2004	0.5608	0.5641	0.5518	0.5604	779,325	-0.00(-0.07%)
Jun 09, 2004	0.5894	0.5894	0.5518	0.5608	6,486,234	-0.01(-1.93%)
Jun 08, 2004	0.5759	0.5759	0.5669	0.5718	3,566,818	-0.02(-4.05%)
Jun 07, 2004	0.5935	0.6009	0.5829	0.5960	5,682,478	+0.02(+4.37%)
Jun 04, 2004	0.5632	0.5763	0.5571	0.5710	2,342,862	+0.02(+4.57%)
Jun 03, 2004	0.5538	0.5550	0.5415	0.5460	2,699,543	-0.02(-3.26%)
Jun 02, 2004	0.5628	0.5706	0.5608	0.5645	4,106,726	+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.