Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.9544	0.9686	0.9389	0.9672	21,829,008	+0.01(+1.04%)
Jun 29, 2004	0.9320	0.9572	0.9320	0.9572	19,108,182	+0.02(+2.32%)
Jun 28, 2004	0.9510	0.9534	0.9338	0.9355	11,592,897	-0.01(-1.45%)
Jun 25, 2004	0.9631	0.9724	0.9476	0.9493	13,199,273	-0.03(-2.65%)
Jun 24, 2004	0.9748	0.9803	0.9710	0.9751	22,368,820	+0.01(+0.64%)
Jun 23, 2004	0.9252	0.9689	0.9252	0.9689	23,740,118	+0.05(+5.04%)
Jun 22, 2004	0.9207	0.9303	0.9121	0.9224	10,569,866	+0.00(+0.15%)
Jun 21, 2004	0.9165	0.9317	0.9165	0.9210	13,357,444	-0.00(-0.45%)
Jun 18, 2004	0.9269	0.9389	0.9221	0.9252	9,022,986	-0.01(-0.56%)
Jun 17, 2004	0.9289	0.9420	0.9165	0.9303	13,041,102	+0.00(+0.19%)
Jun 16, 2004	0.9252	0.9351	0.9148	0.9286	13,621,545	-0.00(-0.33%)
Jun 15, 2004	0.9045	0.9403	0.9045	0.9317	36,908,916	+0.05(+5.83%)
Jun 14, 2004	0.8686	0.8831	0.8580	0.8804	18,376,824	-0.02(-1.92%)
Jun 10, 2004	0.9010	0.9045	0.8890	0.8976	8,229,230	+0.00(+0.54%)
Jun 09, 2004	0.9096	0.9096	0.8845	0.8928	24,586,112	-0.01(-1.52%)
Jun 08, 2004	0.9276	0.9317	0.9065	0.9065	20,054,304	-0.02(-2.05%)
Jun 07, 2004	0.9096	0.9320	0.9072	0.9255	13,609,936	+0.02(+2.48%)
Jun 04, 2004	0.9096	0.9096	0.8941	0.9031	20,938,028	+0.01(+1.00%)
Jun 03, 2004	0.9096	0.9096	0.8859	0.8941	21,943,646	-0.02(-1.67%)
Jun 02, 2004	0.9269	0.9279	0.9079	0.9093	26,941,260	+0.01(+0.57%)
Jun 01, 2004	0.8955	0.9096	0.8879	0.9041	23,407,814	+0.00(+0.54%)
May 28, 2004	0.9131	0.9165	0.8969	0.8993	24,484,536	-0.01(-0.87%)
May 27, 2004	0.8941	0.9079	0.8862	0.9072	35,867,020	+0.03(+3.09%)
May 26, 2004	0.8959	0.8969	0.8800	0.8800	37,464,692	-0.01(-1.58%)
May 25, 2004	0.8959	0.8990	0.8852	0.8941	27,010,914	-0.00(-0.19%)
May 24, 2004	0.8666	0.8959	0.8614	0.8959	49,838,284	+0.06(+6.78%)
May 21, 2004	0.8356	0.8683	0.8163	0.8390	43,015,176	-0.01(-1.22%)
May 20, 2004	0.8804	0.8811	0.8442	0.8494	38,420,972	-0.03(-3.75%)
May 19, 2004	0.9148	0.9148	0.8814	0.8824	31,522,406	+0.00(+0.00%)
May 18, 2004	0.9165	0.9286	0.8804	0.8824	26,018,356	-0.01(-1.00%)
May 17, 2004	0.8855	0.9148	0.8855	0.8914	23,758,982	-0.03(-3.76%)
May 14, 2004	0.9699	0.9820	0.9200	0.9262	36,296,548	-0.03(-2.86%)
May 13, 2004	0.9338	0.9572	0.9331	0.9534	27,470,914	+0.00(+0.25%)
May 12, 2004	0.9631	0.9648	0.9262	0.9510	27,929,464	-0.01(-1.25%)
May 11, 2004	0.8976	0.9665	0.8976	0.9631	31,282,974	+0.08(+9.39%)
May 10, 2004	0.8838	0.9069	0.8728	0.8804	51,482,388	-0.07(-6.92%)
May 07, 2004	0.9476	0.9717	0.9338	0.9458	29,592,434	-0.05(-4.69%)
May 06, 2004	1.061	1.061	0.9906	0.9923	34,230,172	-0.08(-7.10%)
May 05, 2004	1.056	1.071	1.041	1.068	35,379,448	+0.03(+3.06%)
May 04, 2004	1.032	1.048	1.017	1.036	36,134,024	+0.03(+3.40%)
May 03, 2004	0.9999	1.004	0.9741	1.002	31,519,504	+0.01(+0.66%)
Apr 30, 2004	1.006	1.006	0.9737	0.9958	26,707,632	-0.00(-0.07%)
Apr 29, 2004	1.039	1.046	0.9713	0.9965	51,675,388	-0.05(-4.71%)
Apr 28, 2004	1.094	1.094	1.046	1.046	26,838,232	-0.05(-4.20%)
Apr 27, 2004	1.091	1.106	1.084	1.092	18,253,480	+0.01(+0.57%)
Apr 26, 2004	1.113	1.122	1.077	1.085	15,344,010	-0.02(-1.72%)
Apr 23, 2004	1.091	1.115	1.091	1.104	19,145,912	+0.01(+0.63%)
Apr 22, 2004	1.101	1.101	1.076	1.097	21,490,900	+0.02(+2.08%)
Apr 21, 2004	1.080	1.085	1.064	1.075	23,058,096	-0.02(-1.89%)
Apr 20, 2004	1.123	1.128	1.095	1.096	19,682,820	-0.04(-3.17%)
Apr 19, 2004	1.131	1.141	1.121	1.132	10,932,643	-0.00(-0.18%)
Apr 16, 2004	1.139	1.153	1.131	1.134	16,248,050	-0.01(-0.84%)
Apr 15, 2004	1.154	1.165	1.128	1.143	18,000,988	-0.02(-1.86%)
Apr 14, 2004	1.170	1.179	1.164	1.165	18,169,316	-0.02(-2.00%)
Apr 13, 2004	1.220	1.228	1.189	1.189	19,356,322	-0.02(-1.82%)
Apr 12, 2004	1.194	1.222	1.194	1.211	14,995,744	+0.03(+2.15%)
Apr 08, 2004	1.174	1.195	1.164	1.185	14,612,652	+0.02(+2.02%)
Apr 07, 2004	1.158	1.171	1.156	1.162	8,253,899	-0.01(-0.65%)
Apr 06, 2004	1.155	1.178	1.153	1.169	13,443,059	+0.00(+0.30%)
Apr 05, 2004	1.162	1.174	1.154	1.166	9,716,615	-0.00(-0.18%)
Apr 02, 2004	1.166	1.179	1.152	1.168	15,486,218	+0.01(+0.65%)

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.