Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.2461	0.2485	0.2409	0.2435	288,274,688	-0.00(-0.92%)
Jul 29, 2004	0.2447	0.2471	0.2419	0.2458	263,432,816	+0.00(+1.15%)
Jul 28, 2004	0.2433	0.2440	0.2346	0.2430	338,004,928	-0.00(-0.49%)
Jul 27, 2004	0.2391	0.2466	0.2377	0.2442	504,009,248	+0.01(+3.74%)
Jul 26, 2004	0.2323	0.2368	0.2318	0.2354	467,114,976	+0.00(+1.82%)
Jul 23, 2004	0.2387	0.2391	0.2295	0.2312	324,405,312	-0.01(-3.09%)
Jul 22, 2004	0.2360	0.2389	0.2339	0.2385	396,261,504	+0.00(+0.19%)
Jul 21, 2004	0.2432	0.2463	0.2360	0.2381	357,235,648	-0.00(-1.80%)
Jul 20, 2004	0.2404	0.2425	0.2376	0.2425	383,996,608	+0.00(+0.72%)
Jul 19, 2004	0.2413	0.2426	0.2384	0.2407	632,282,560	-0.00(-0.71%)
Jul 16, 2004	0.2479	0.2479	0.2419	0.2425	579,112,576	-0.01(-2.22%)
Jul 15, 2004	0.2451	0.2532	0.2418	0.2480	2,096,937,472	+0.03(+11.33%)
Jul 14, 2004	0.2181	0.2257	0.2164	0.2227	1,009,067,648	+0.00(+1.23%)
Jul 13, 2004	0.2202	0.2229	0.2185	0.2200	374,965,600	+0.00(+0.27%)
Jul 12, 2004	0.2260	0.2262	0.2178	0.2194	606,683,712	-0.01(-2.96%)
Jul 09, 2004	0.2279	0.2297	0.2261	0.2261	247,661,776	-0.00(-0.36%)
Jul 08, 2004	0.2269	0.2310	0.2255	0.2269	276,733,600	-0.00(-0.82%)
Jul 07, 2004	0.2320	0.2361	0.2269	0.2288	471,969,120	-0.00(-1.81%)
Jul 06, 2004	0.2342	0.2366	0.2319	0.2330	413,885,216	-0.00(-0.42%)
Jul 02, 2004	0.2293	0.2348	0.2239	0.2340	1,080,107,136	-0.01(-3.78%)
Jul 01, 2004	0.2415	0.2446	0.2402	0.2432	413,035,232	-0.00(-0.74%)
Jun 30, 2004	0.2448	0.2483	0.2401	0.2450	442,525,440	+0.00(+0.12%)
Jun 29, 2004	0.2417	0.2484	0.2365	0.2447	700,267,392	+0.00(+0.03%)
Jun 28, 2004	0.2553	0.2574	0.2425	0.2446	618,125,184	-0.01(-3.59%)
Jun 25, 2004	0.2485	0.2537	0.2485	0.2537	424,098,208	+0.00(+1.57%)
Jun 24, 2004	0.2535	0.2537	0.2483	0.2498	299,424,000	-0.00(-1.54%)
Jun 23, 2004	0.2485	0.2547	0.2476	0.2537	463,542,400	+0.01(+2.12%)
Jun 22, 2004	0.2434	0.2492	0.2431	0.2485	432,604,608	+0.01(+2.07%)
Jun 21, 2004	0.2494	0.2522	0.2419	0.2434	462,705,728	-0.00(-1.76%)
Jun 18, 2004	0.2453	0.2516	0.2442	0.2478	484,074,656	+0.00(+0.30%)
Jun 17, 2004	0.2465	0.2495	0.2425	0.2470	661,055,616	+0.00(+0.21%)
Jun 16, 2004	0.2306	0.2509	0.2299	0.2465	1,078,652,800	+0.02(+6.68%)
Jun 15, 2004	0.2278	0.2345	0.2278	0.2311	527,237,504	+0.00(+1.89%)
Jun 14, 2004	0.2308	0.2310	0.2221	0.2268	289,310,592	-0.00(-2.02%)
Jun 10, 2004	0.2274	0.2332	0.2274	0.2315	305,493,344	+0.00(+1.79%)
Jun 09, 2004	0.2266	0.2312	0.2259	0.2274	414,077,792	-0.00(-0.49%)
Jun 08, 2004	0.2252	0.2292	0.2246	0.2285	492,381,824	+0.00(+1.81%)
Jun 07, 2004	0.2187	0.2257	0.2169	0.2245	350,933,856	+0.01(+3.58%)
Jun 04, 2004	0.2150	0.2202	0.2147	0.2167	473,257,376	+0.00(+1.34%)
Jun 03, 2004	0.2163	0.2183	0.2130	0.2138	298,720,096	-0.00(-1.80%)
Jun 02, 2004	0.2111	0.2196	0.2093	0.2178	377,927,232	+0.01(+3.07%)
Jun 01, 2004	0.2092	0.2123	0.2079	0.2113	216,385,312	+0.00(+0.00%)
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%)

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.