Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.577	1.645	1.563	1.645	21,467	+0.07(+4.30%)
Jul 29, 2004	1.541	1.577	1.541	1.577	47,805	+0.08(+5.44%)
Jul 28, 2004	1.541	1.541	1.482	1.496	16,156	+0.02(+1.22%)
Jul 27, 2004	1.459	1.514	1.437	1.478	22,574	+0.06(+4.14%)
Jul 26, 2004	1.536	1.545	1.360	1.419	75,027	-0.07(-4.56%)
Jul 23, 2004	1.491	1.505	1.432	1.487	44,706	+0.03(+2.17%)
Jul 22, 2004	1.496	1.514	1.446	1.455	12,393	-0.06(-4.17%)
Jul 21, 2004	1.568	1.568	1.505	1.518	15,935	-0.05(-3.45%)
Jul 20, 2004	1.500	1.649	1.500	1.572	21,246	+0.03(+1.75%)
Jul 19, 2004	1.428	1.545	1.428	1.545	56,879	+0.10(+6.88%)
Jul 16, 2004	1.455	1.482	1.446	1.446	21,467	-0.04(-2.44%)
Jul 15, 2004	1.550	1.563	1.446	1.482	79,896	-0.08(-5.20%)
Jul 14, 2004	1.645	1.645	1.518	1.563	32,091	-0.01(-0.57%)
Jul 13, 2004	1.536	1.627	1.536	1.572	31,870	-0.03(-1.97%)
Jul 12, 2004	1.546	1.627	1.546	1.604	20,804	+0.04(+2.60%)
Jul 09, 2004	1.627	1.694	1.532	1.563	94,503	-0.07(-4.42%)
Jul 08, 2004	1.636	1.663	1.627	1.636	34,083	-0.00(-0.28%)
Jul 07, 2004	1.636	1.672	1.636	1.640	27,222	-0.03(-1.63%)
Jul 06, 2004	1.667	1.667	1.640	1.667	19,254	-0.02(-1.07%)
Jul 02, 2004	1.694	1.721	1.572	1.685	129,250	-0.04(-2.10%)
Jul 01, 2004	1.708	1.839	1.703	1.721	56,879	-0.06(-3.54%)
Jun 30, 2004	1.753	1.848	1.749	1.785	92,511	+0.05(+2.86%)
Jun 29, 2004	1.771	1.785	1.703	1.735	52,231	-0.07(-3.76%)
Jun 28, 2004	1.848	1.848	1.771	1.803	59,756	+0.02(+1.01%)
Jun 25, 2004	1.699	1.848	1.699	1.785	178,383	+0.10(+6.18%)
Jun 24, 2004	1.780	1.830	1.681	1.681	362,964	-0.05(-3.12%)
Jun 23, 2004	1.681	1.767	1.518	1.735	316,265	+0.12(+7.56%)
Jun 22, 2004	1.545	1.663	1.505	1.613	83,658	+0.11(+7.53%)
Jun 21, 2004	1.672	1.672	1.500	1.500	36,296	-0.02(-1.19%)
Jun 18, 2004	1.712	1.717	1.518	1.518	86,535	-0.19(-10.88%)
Jun 17, 2004	1.636	1.703	1.623	1.703	70,379	+0.09(+5.31%)
Jun 16, 2004	1.419	1.717	1.419	1.618	169,973	+0.21(+15.11%)
Jun 15, 2004	1.369	1.419	1.356	1.405	48,911	+0.03(+1.97%)
Jun 14, 2004	1.446	1.464	1.378	1.378	67,945	-0.11(-7.58%)
Jun 10, 2004	1.532	1.541	1.491	1.491	28,328	-0.04(-2.37%)
Jun 09, 2004	1.464	1.622	1.401	1.527	126,373	+0.01(+0.59%)
Jun 08, 2004	1.464	1.536	1.365	1.518	79,011	-0.02(-1.18%)
Jun 07, 2004	1.446	1.604	1.446	1.536	49,796	+0.06(+4.29%)
Jun 04, 2004	1.414	1.473	1.414	1.473	5,975	+0.01(+0.93%)
Jun 03, 2004	1.396	1.459	1.396	1.459	19,254	+0.00(+0.31%)
Jun 02, 2004	1.446	1.482	1.387	1.455	28,992	-0.01(-0.92%)
Jun 01, 2004	1.414	1.554	1.414	1.468	61,969	+0.00(+0.00%)
May 28, 2004	1.383	1.473	1.383	1.468	29,656	+0.07(+4.84%)
May 27, 2004	1.432	1.455	1.401	1.401	30,763	-0.05(-3.73%)
May 26, 2004	1.518	1.581	1.423	1.455	80,560	-0.10(-6.67%)
May 25, 2004	1.554	1.636	1.491	1.559	65,731	+0.04(+2.68%)
May 24, 2004	1.333	1.717	1.324	1.518	221,319	+0.19(+13.90%)
May 21, 2004	1.315	1.333	1.310	1.333	30,320	+0.04(+3.15%)
May 20, 2004	1.274	1.328	1.274	1.292	40,501	+0.00(+0.35%)
May 19, 2004	1.224	1.337	1.224	1.288	101,364	+0.05(+4.40%)
May 18, 2004	1.297	1.337	1.220	1.234	92,290	-0.05(-4.21%)
May 17, 2004	1.288	1.292	1.283	1.288	34,083	-0.00(-0.35%)
May 14, 2004	1.324	1.356	1.288	1.292	86,535	-0.04(-2.72%)
May 13, 2004	1.333	1.333	1.319	1.328	25,230	+0.00(+0.00%)
May 12, 2004	1.365	1.370	1.324	1.328	46,255	-0.03(-2.00%)
May 11, 2004	1.332	1.385	1.332	1.356	63,518	+0.05(+3.81%)
May 10, 2004	1.405	1.405	1.301	1.306	97,823	-0.14(-9.69%)
May 07, 2004	1.392	1.523	1.360	1.446	165,547	+0.05(+3.90%)
May 06, 2004	1.387	1.396	1.374	1.392	27,664	+0.02(+1.32%)
May 05, 2004	1.410	1.437	1.360	1.374	75,248	+0.00(+0.33%)
May 04, 2004	1.423	1.423	1.365	1.369	52,895	-0.07(-5.02%)

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.