Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.159	1.178	1.153	1.178	10,443	+0.02(+1.70%)
Jul 29, 2004	1.138	1.159	1.113	1.159	30,379	+0.02(+1.31%)
Jul 28, 2004	1.143	1.144	1.139	1.144	28,480	+0.01(+0.65%)
Jul 27, 2004	1.134	1.140	1.134	1.136	3,797	+0.00(+0.35%)
Jul 26, 2004	1.133	1.133	1.132	1.132	22,784	-0.01(-0.51%)
Jul 23, 2004	1.138	1.138	1.138	1.138	0	+0.00(+0.00%)
Jul 22, 2004	1.132	1.138	1.132	1.138	3,797	+0.00(+0.05%)
Jul 21, 2004	1.143	1.149	1.132	1.138	31,329	+0.00(+0.12%)
Jul 20, 2004	1.143	1.143	1.126	1.136	41,772	-0.01(-0.58%)
Jul 19, 2004	1.161	1.161	1.132	1.143	31,329	-0.02(-1.48%)
Jul 16, 2004	1.159	1.183	1.145	1.160	207,910	+0.03(+2.44%)
Jul 15, 2004	1.126	1.136	1.126	1.132	13,291	+0.00(+0.00%)
Jul 14, 2004	1.138	1.145	1.126	1.132	33,227	-0.01(-0.46%)
Jul 13, 2004	1.138	1.138	1.138	1.138	0	+0.00(+0.00%)
Jul 12, 2004	1.148	1.148	1.138	1.138	10,443	-0.02(-1.60%)
Jul 09, 2004	1.157	1.157	1.153	1.156	18,037	-0.00(-0.11%)
Jul 08, 2004	1.157	1.163	1.157	1.157	24,683	+0.00(+0.00%)
Jul 07, 2004	1.159	1.165	1.157	1.157	26,582	-0.01(-0.68%)
Jul 06, 2004	1.184	1.184	1.165	1.165	28,480	-0.01(-1.12%)
Jul 02, 2004	1.184	1.185	1.178	1.178	19,936	+0.01(+0.56%)
Jul 01, 2004	1.165	1.178	1.165	1.172	23,734	+0.01(+0.57%)
Jun 30, 2004	1.164	1.165	1.160	1.165	17,088	+0.01(+0.57%)
Jun 29, 2004	1.156	1.165	1.151	1.159	42,721	+0.01(+0.73%)
Jun 28, 2004	1.157	1.157	1.142	1.150	15,189	-0.01(-0.61%)
Jun 25, 2004	1.159	1.172	1.152	1.157	47,468	-0.01(-0.54%)
Jun 24, 2004	1.172	1.177	1.160	1.164	21,835	-0.01(-1.25%)
Jun 23, 2004	1.180	1.181	1.178	1.178	34,177	-0.01(-0.45%)
Jun 22, 2004	1.189	1.190	1.182	1.184	18,037	-0.00(-0.11%)
Jun 21, 2004	1.144	1.197	1.144	1.185	72,151	+0.05(+4.17%)
Jun 18, 2004	1.147	1.153	1.138	1.138	31,329	-0.01(-1.10%)
Jun 17, 2004	1.132	1.150	1.132	1.150	17,088	+0.02(+2.18%)
Jun 16, 2004	1.124	1.132	1.120	1.126	16,139	+0.01(+0.59%)
Jun 15, 2004	1.122	1.123	1.118	1.119	27,531	-0.01(-0.75%)
Jun 14, 2004	1.148	1.148	1.128	1.128	19,936	-0.01(-1.22%)
Jun 10, 2004	1.126	1.142	1.126	1.142	11,392	+0.01(+1.05%)
Jun 09, 2004	1.138	1.138	1.128	1.130	16,139	-0.00(-0.35%)
Jun 08, 2004	1.124	1.134	1.120	1.134	55,063	+0.02(+1.41%)
Jun 07, 2004	1.119	1.119	1.107	1.118	12,341	+0.00(+0.33%)
Jun 04, 2004	1.122	1.125	1.107	1.114	43,670	-0.00(-0.21%)
Jun 03, 2004	1.098	1.119	1.084	1.117	81,645	+0.02(+1.56%)
Jun 02, 2004	1.122	1.122	1.099	1.099	41,772	-0.03(-2.29%)
Jun 01, 2004	1.109	1.125	1.106	1.125	15,189	+0.02(+1.69%)
May 28, 2004	1.111	1.111	1.107	1.107	14,240	+0.00(+0.05%)
May 27, 2004	1.094	1.106	1.094	1.106	18,987	+0.01(+0.72%)
May 26, 2004	1.101	1.107	1.095	1.098	18,987	-0.00(-0.36%)
May 25, 2004	1.103	1.103	1.095	1.102	14,240	-0.01(-0.59%)
May 24, 2004	1.105	1.110	1.102	1.109	42,721	+0.01(+0.60%)
May 21, 2004	1.110	1.112	1.094	1.102	54,113	-0.01(-1.23%)
May 20, 2004	1.126	1.126	1.116	1.116	46,518	-0.01(-0.89%)
May 19, 2004	1.130	1.136	1.126	1.126	22,784	+0.00(+0.12%)
May 18, 2004	1.132	1.134	1.124	1.124	18,987	-0.01(-1.04%)
May 17, 2004	1.130	1.136	1.128	1.136	24,683	+0.01(+0.94%)
May 14, 2004	1.139	1.139	1.126	1.126	50,316	-0.01(-0.58%)
May 13, 2004	1.132	1.132	1.126	1.132	22,784	-0.00(-0.35%)
May 12, 2004	1.140	1.148	1.136	1.136	24,683	+0.00(+0.23%)
May 11, 2004	1.140	1.140	1.134	1.134	13,291	-0.01(-1.03%)
May 10, 2004	1.127	1.145	1.126	1.145	30,379	+0.02(+1.64%)
May 07, 2004	1.127	1.131	1.125	1.127	17,088	-0.00(-0.35%)
May 06, 2004	1.132	1.132	1.120	1.131	18,037	-0.00(-0.12%)
May 05, 2004	1.122	1.132	1.122	1.132	14,240	+0.02(+1.37%)
May 04, 2004	1.117	1.119	1.111	1.117	33,227	+0.01(+0.64%)

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.