Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1.881	1.882	1.835	1.868	361,399	+0.00(+0.05%)
Jun 29, 2004	1.877	1.883	1.835	1.867	413,182	-0.00(-0.10%)
Jun 28, 2004	1.899	1.899	1.867	1.869	337,666	-0.00(-0.20%)
Jun 25, 2004	1.887	1.943	1.860	1.872	2,196,448	-0.00(-0.20%)
Jun 24, 2004	1.896	1.900	1.860	1.876	288,041	+0.01(+0.35%)
Jun 23, 2004	1.840	1.914	1.840	1.870	291,277	+0.01(+0.45%)
Jun 22, 2004	1.840	1.884	1.838	1.861	308,538	+0.00(+0.20%)
Jun 21, 2004	1.871	1.871	1.849	1.858	239,494	+0.00(+0.20%)
Jun 18, 2004	1.883	1.884	1.850	1.854	583,633	-0.01(-0.30%)
Jun 17, 2004	1.875	1.875	1.856	1.859	279,410	-0.00(-0.20%)
Jun 16, 2004	1.900	1.902	1.855	1.863	522,141	-0.03(-1.71%)
Jun 15, 2004	1.896	1.896	1.864	1.896	318,247	+0.03(+1.49%)
Jun 14, 2004	1.865	1.890	1.865	1.868	373,266	-0.02(-1.08%)
Jun 10, 2004	1.897	1.897	1.872	1.888	358,163	+0.02(+0.84%)
Jun 09, 2004	1.885	1.891	1.863	1.872	211,445	-0.01(-0.74%)
Jun 08, 2004	1.923	1.923	1.885	1.886	407,788	-0.01(-0.73%)
Jun 07, 2004	1.849	1.923	1.849	1.900	344,139	+0.05(+2.50%)
Jun 04, 2004	1.837	1.868	1.837	1.854	269,701	+0.00(+0.00%)
Jun 03, 2004	1.849	1.868	1.837	1.854	126,220	-0.00(-0.05%)
Jun 02, 2004	1.843	1.863	1.843	1.855	259,992	-0.00(-0.15%)
Jun 01, 2004	1.881	1.881	1.849	1.858	290,198	-0.01(-0.30%)
May 28, 2004	1.872	1.876	1.863	1.863	222,233	+0.00(+0.05%)
May 27, 2004	1.840	1.871	1.840	1.862	372,187	+0.02(+0.95%)
May 26, 2004	1.834	1.849	1.812	1.845	271,859	+0.01(+0.61%)
May 25, 2004	1.854	1.854	1.818	1.834	321,484	+0.02(+1.07%)
May 24, 2004	1.780	1.853	1.780	1.814	140,244	+0.01(+0.82%)
May 21, 2004	1.809	1.811	1.796	1.799	155,348	+0.01(+0.57%)
May 20, 2004	1.776	1.834	1.776	1.789	138,087	-0.01(-0.51%)
May 19, 2004	1.802	1.807	1.771	1.798	264,307	+0.02(+0.94%)
May 18, 2004	1.776	1.854	1.753	1.782	388,370	-0.01(-0.41%)
May 17, 2004	1.766	1.794	1.765	1.789	475,753	+0.01(+0.73%)
May 14, 2004	1.846	1.850	1.767	1.776	593,343	-0.07(-3.77%)
May 13, 2004	1.854	1.876	1.836	1.846	262,149	-0.03(-1.39%)
May 12, 2004	1.853	1.897	1.836	1.872	550,190	+0.02(+0.95%)
May 11, 2004	1.808	1.858	1.789	1.854	294,513	+0.01(+0.60%)
May 10, 2004	1.853	1.904	1.780	1.843	554,506	-0.01(-0.30%)
May 07, 2004	1.877	1.877	1.840	1.848	959,058	-0.02(-1.24%)
May 06, 2004	1.883	1.883	1.854	1.872	535,087	+0.02(+1.25%)
May 05, 2004	1.869	1.872	1.822	1.848	565,294	+0.04(+1.94%)
May 04, 2004	1.803	1.823	1.775	1.813	1,014,077	-0.00(-0.20%)
May 03, 2004	1.927	1.927	1.804	1.817	1,493,067	-0.08(-4.34%)
Apr 30, 2004	2.007	2.007	1.899	1.899	529,693	-0.05(-2.47%)
Apr 29, 2004	1.978	1.978	1.947	1.948	286,962	-0.01(-0.66%)
Apr 28, 2004	2.024	2.024	1.947	1.960	252,440	-0.05(-2.58%)
Apr 27, 2004	2.034	2.034	2.002	2.012	668,859	-0.00(-0.18%)
Apr 26, 2004	2.007	2.035	1.999	2.016	403,473	+0.01(+0.42%)
Apr 23, 2004	2.029	2.029	2.007	2.008	155,348	-0.00(-0.18%)
Apr 22, 2004	2.013	2.021	2.003	2.011	226,549	+0.00(+0.23%)
Apr 21, 2004	2.010	2.035	1.998	2.007	356,005	-0.01(-0.64%)
Apr 20, 2004	2.035	2.053	2.010	2.020	348,454	+0.00(+0.18%)
Apr 19, 2004	2.017	2.037	2.010	2.016	257,834	-0.01(-0.68%)
Apr 16, 2004	2.011	2.066	1.993	2.030	137,008	+0.02(+1.01%)
Apr 15, 2004	2.057	2.057	1.993	2.010	1,064,781	-0.03(-1.45%)
Apr 14, 2004	2.039	2.049	2.035	2.039	732,509	-0.01(-0.27%)
Apr 13, 2004	2.058	2.058	2.044	2.045	354,927	-0.02(-0.81%)
Apr 12, 2004	2.058	2.087	2.058	2.062	433,679	-0.01(-0.71%)
Apr 08, 2004	2.095	2.104	2.068	2.076	230,864	-0.00(-0.04%)
Apr 07, 2004	2.083	2.099	2.073	2.077	566,372	-0.01(-0.62%)
Apr 06, 2004	2.066	2.109	2.049	2.090	257,834	+0.00(+0.22%)
Apr 05, 2004	2.049	2.104	2.049	2.086	475,753	+0.05(+2.27%)
Apr 02, 2004	2.049	2.109	2.039	2.039	248,125	-0.02(-1.17%)

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.