Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.400	1.508	1.400	1.485	1,120,897	+0.09(+6.58%)
Jul 29, 2004	1.420	1.443	1.392	1.393	880,343	-0.01(-0.51%)
Jul 28, 2004	1.388	1.411	1.355	1.400	581,549	+0.02(+1.37%)
Jul 27, 2004	1.366	1.388	1.356	1.381	357,876	+0.03(+2.04%)
Jul 26, 2004	1.340	1.361	1.321	1.354	302,169	+0.01(+0.94%)
Jul 23, 2004	1.350	1.358	1.324	1.341	227,893	-0.01(-0.59%)
Jul 22, 2004	1.262	1.353	1.231	1.349	2,419,044	-0.13(-8.56%)
Jul 21, 2004	1.497	1.497	1.456	1.475	177,250	-0.03(-1.69%)
Jul 20, 2004	1.476	1.501	1.459	1.501	342,683	+0.03(+2.32%)
Jul 19, 2004	1.490	1.502	1.402	1.467	1,673,749	-0.02(-1.64%)
Jul 16, 2004	1.550	1.559	1.487	1.491	1,839,183	-0.06(-3.87%)
Jul 15, 2004	1.557	1.558	1.550	1.551	2,461,247	-0.01(-0.41%)
Jul 14, 2004	1.570	1.599	1.556	1.558	530,062	-0.02(-1.15%)
Jul 13, 2004	1.548	1.591	1.546	1.576	354,500	+0.02(+1.27%)
Jul 12, 2004	1.540	1.576	1.532	1.556	96,221	+0.02(+1.03%)
Jul 09, 2004	1.538	1.542	1.534	1.540	54,863	+0.02(+1.30%)
Jul 08, 2004	1.537	1.549	1.520	1.520	232,113	-0.02(-1.33%)
Jul 07, 2004	1.558	1.558	1.540	1.541	108,882	-0.01(-0.36%)
Jul 06, 2004	1.554	1.562	1.545	1.547	243,086	-0.01(-0.91%)
Jul 02, 2004	1.547	1.569	1.545	1.561	156,149	+0.02(+1.13%)
Jul 01, 2004	1.579	1.579	1.540	1.543	584,082	-0.03(-2.15%)
Jun 30, 2004	1.567	1.577	1.540	1.577	221,140	+0.01(+0.65%)
Jun 29, 2004	1.557	1.567	1.555	1.567	114,790	+0.02(+1.53%)
Jun 28, 2004	1.548	1.560	1.539	1.543	168,809	+0.00(+0.21%)
Jun 25, 2004	1.532	1.555	1.524	1.540	767,240	+0.00(+0.00%)
Jun 24, 2004	1.562	1.562	1.534	1.540	103,818	+0.00(+0.21%)
Jun 23, 2004	1.548	1.567	1.537	1.537	179,782	-0.02(-0.97%)
Jun 22, 2004	1.541	1.563	1.536	1.552	189,911	+0.02(+0.98%)
Jun 21, 2004	1.530	1.558	1.529	1.537	206,792	+0.00(+0.31%)
Jun 18, 2004	1.536	1.565	1.501	1.532	339,307	-0.02(-1.27%)
Jun 17, 2004	1.548	1.560	1.531	1.552	1,810,485	+0.01(+0.36%)
Jun 16, 2004	1.508	1.561	1.508	1.547	232,957	+0.03(+2.19%)
Jun 15, 2004	1.537	1.549	1.513	1.513	127,451	-0.01(-0.52%)
Jun 14, 2004	1.562	1.562	1.521	1.521	184,002	-0.03(-1.89%)
Jun 10, 2004	1.547	1.563	1.540	1.550	239,709	+0.01(+0.72%)
Jun 09, 2004	1.562	1.565	1.531	1.539	330,867	+0.00(+0.10%)
Jun 08, 2004	1.509	1.567	1.509	1.538	534,283	+0.02(+1.41%)
Jun 07, 2004	1.505	1.523	1.501	1.516	110,570	+0.02(+1.43%)
Jun 04, 2004	1.513	1.513	1.487	1.495	113,102	+0.00(+0.16%)
Jun 03, 2004	1.523	1.523	1.493	1.493	200,039	-0.02(-1.51%)
Jun 02, 2004	1.509	1.524	1.509	1.516	330,867	-0.00(-0.16%)
Jun 01, 2004	1.516	1.532	1.513	1.518	247,306	-0.01(-0.93%)
May 28, 2004	1.509	1.532	1.509	1.532	228,737	+0.02(+1.36%)
May 27, 2004	1.507	1.532	1.501	1.512	830,544	-0.01(-0.52%)
May 26, 2004	1.510	1.520	1.501	1.520	338,463	+0.01(+0.84%)
May 25, 2004	1.513	1.519	1.501	1.507	717,441	-0.00(-0.21%)
May 24, 2004	1.498	1.515	1.498	1.510	309,766	+0.00(+0.31%)
May 21, 2004	1.493	1.514	1.493	1.505	195,819	+0.00(+0.32%)
May 20, 2004	1.494	1.513	1.494	1.501	353,656	-0.00(-0.05%)
May 19, 2004	1.484	1.506	1.477	1.501	457,474	+0.04(+2.42%)
May 18, 2004	1.475	1.484	1.460	1.466	332,555	+0.00(+0.32%)
May 17, 2004	1.463	1.506	1.458	1.461	192,443	-0.00(-0.16%)
May 14, 2004	1.438	1.483	1.430	1.464	330,023	+0.02(+1.70%)
May 13, 2004	1.505	1.505	1.439	1.439	205,947	-0.05(-3.50%)
May 12, 2004	1.445	1.509	1.435	1.491	432,153	+0.02(+1.45%)
May 11, 2004	1.471	1.479	1.395	1.470	539,347	-0.02(-1.27%)
May 10, 2004	1.479	1.497	1.397	1.489	1,402,809	+0.01(+0.75%)
May 07, 2004	1.521	1.550	1.461	1.478	389,106	-0.05(-3.26%)
May 06, 2004	1.508	1.543	1.501	1.528	262,499	-0.00(-0.31%)
May 05, 2004	1.509	1.532	1.509	1.532	405,987	+0.01(+0.94%)
May 04, 2004	1.505	1.542	1.483	1.518	1,169,008	-0.01(-0.36%)

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.