Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.9046	0.9092	0.8878	0.8880	2,595,209	-0.02(-1.83%)
Jul 29, 2004	0.9151	0.9151	0.8955	0.9046	2,564,066	-0.00(-0.53%)
Jul 28, 2004	0.9017	0.9142	0.9017	0.9094	1,416,984	-0.00(-0.17%)
Jul 27, 2004	0.8828	0.9128	0.8807	0.9109	2,372,021	+0.04(+4.14%)
Jul 26, 2004	0.8940	0.9036	0.8712	0.8747	4,494,902	-0.02(-2.49%)
Jul 23, 2004	0.8834	0.9171	0.8834	0.8970	2,501,781	+0.00(+0.54%)
Jul 22, 2004	0.9080	0.9080	0.8905	0.8922	3,057,156	-0.02(-1.68%)
Jul 21, 2004	0.9467	0.9467	0.9036	0.9074	9,659,368	-0.05(-4.83%)
Jul 20, 2004	0.9537	0.9614	0.9477	0.9535	5,709,460	-0.00(-0.02%)
Jul 19, 2004	0.9537	0.9608	0.9521	0.9537	2,231,879	-0.00(-0.50%)
Jul 16, 2004	0.9498	0.9660	0.9492	0.9585	3,622,912	+0.04(+4.14%)
Jul 15, 2004	0.9167	0.9282	0.9142	0.9204	4,048,526	+0.00(+0.50%)
Jul 14, 2004	0.9219	0.9440	0.9155	0.9157	2,683,446	-0.01(-0.86%)
Jul 13, 2004	0.9277	0.9277	0.9151	0.9236	4,899,755	-0.01(-0.81%)
Jul 12, 2004	0.9074	0.9311	0.9013	0.9311	6,617,783	+0.02(+2.61%)
Jul 09, 2004	0.8911	0.9076	0.8911	0.9074	3,705,958	+0.02(+1.84%)
Jul 08, 2004	0.8928	0.8928	0.8857	0.8911	3,347,819	-0.01(-1.45%)
Jul 07, 2004	0.9055	0.9057	0.8988	0.9042	4,276,904	-0.01(-0.59%)
Jul 06, 2004	0.9151	0.9153	0.9030	0.9096	3,633,292	-0.02(-2.24%)
Jul 02, 2004	0.9130	0.9369	0.9130	0.9304	5,247,513	+0.02(+2.11%)
Jul 01, 2004	0.8891	0.9113	0.8891	0.9111	5,091,800	+0.03(+2.92%)
Jun 30, 2004	0.8832	0.8880	0.8785	0.8853	6,939,589	+0.00(+0.48%)
Jun 29, 2004	0.8612	0.8824	0.8612	0.8810	2,325,307	+0.02(+2.01%)
Jun 28, 2004	0.8545	0.8699	0.8545	0.8637	6,353,072	+0.01(+0.58%)
Jun 25, 2004	0.8506	0.8637	0.8491	0.8587	2,263,022	+0.01(+1.30%)
Jun 24, 2004	0.8448	0.8535	0.8429	0.8477	3,005,252	+0.01(+0.96%)
Jun 23, 2004	0.8285	0.8410	0.8223	0.8396	1,972,358	+0.02(+2.42%)
Jun 22, 2004	0.8319	0.8337	0.8198	0.8198	3,316,677	-0.01(-1.39%)
Jun 21, 2004	0.8256	0.8412	0.8252	0.8313	2,481,020	+0.01(+1.43%)
Jun 18, 2004	0.8227	0.8294	0.8155	0.8196	1,567,506	-0.01(-0.93%)
Jun 17, 2004	0.8236	0.8460	0.8179	0.8273	2,896,253	-0.01(-0.60%)
Jun 16, 2004	0.8338	0.8362	0.8232	0.8323	8,600,523	+0.01(+1.05%)
Jun 15, 2004	0.8198	0.8286	0.8198	0.8236	6,560,688	+0.03(+4.27%)
Jun 14, 2004	0.7961	0.7986	0.7870	0.7899	5,122,943	-0.04(-4.81%)
Jun 10, 2004	0.8294	0.8306	0.8285	0.8298	1,998,311	+0.00(+0.05%)
Jun 09, 2004	0.8477	0.8477	0.8242	0.8294	2,413,544	-0.02(-2.16%)
Jun 08, 2004	0.8408	0.8512	0.8344	0.8477	2,584,828	-0.00(-0.48%)
Jun 07, 2004	0.8381	0.8535	0.8335	0.8518	3,041,585	+0.03(+3.39%)
Jun 04, 2004	0.8285	0.8342	0.8227	0.8238	6,451,690	+0.02(+2.30%)
Jun 03, 2004	0.8130	0.8134	0.7986	0.8053	5,496,653	-0.02(-2.68%)
Jun 02, 2004	0.8223	0.8371	0.8217	0.8275	4,769,994	+0.01(+0.82%)
Jun 01, 2004	0.8111	0.8240	0.7976	0.8207	6,721,591	-0.01(-0.81%)
May 28, 2004	0.8300	0.8323	0.8167	0.8275	3,114,251	-0.01(-0.76%)
May 27, 2004	0.8082	0.8338	0.8026	0.8338	7,365,203	+0.05(+5.74%)
May 26, 2004	0.7884	0.7957	0.7787	0.7886	8,304,669	-0.01(-0.87%)
May 25, 2004	0.7741	0.7963	0.7728	0.7955	2,849,539	+0.02(+2.69%)
May 24, 2004	0.7639	0.7759	0.7558	0.7747	7,360,013	+0.02(+2.58%)
May 21, 2004	0.7340	0.7552	0.7244	0.7552	9,015,757	+0.03(+3.43%)
May 20, 2004	0.7514	0.7554	0.7302	0.7302	12,145,579	-0.03(-3.68%)
May 19, 2004	0.7522	0.7870	0.7520	0.7581	9,856,604	+0.02(+3.39%)
May 18, 2004	0.7437	0.7446	0.7275	0.7333	7,718,152	+0.02(+3.28%)
May 17, 2004	0.7150	0.7154	0.7075	0.7100	5,688,698	-0.03(-4.04%)
May 14, 2004	0.7687	0.7699	0.7398	0.7398	10,520,978	-0.01(-0.90%)
May 13, 2004	0.7080	0.7566	0.7080	0.7466	16,640,481	+0.03(+3.47%)
May 12, 2004	0.7225	0.7263	0.7003	0.7215	14,398,220	-0.00(-0.08%)
May 11, 2004	0.7023	0.7225	0.7023	0.7221	11,548,681	+0.05(+6.66%)
May 10, 2004	0.7129	0.7283	0.6743	0.6770	16,209,676	-0.06(-8.58%)
May 07, 2004	0.7562	0.7581	0.7294	0.7406	5,891,124	-0.03(-3.85%)
May 06, 2004	0.7893	0.7893	0.7656	0.7703	2,590,018	-0.04(-5.10%)
May 05, 2004	0.8078	0.8171	0.8034	0.8117	1,972,358	+0.00(+0.55%)
May 04, 2004	0.7967	0.8130	0.7899	0.8073	4,624,662	+0.03(+3.66%)

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.