Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.096	1.112	1.086	1.090	12,483,192	-0.01(-0.46%)
Jul 29, 2004	1.086	1.099	1.082	1.095	12,936,065	+0.02(+1.65%)
Jul 28, 2004	1.059	1.082	1.059	1.077	10,987,026	+0.01(+1.30%)
Jul 27, 2004	1.033	1.063	1.032	1.063	8,246,433	+0.03(+2.72%)
Jul 26, 2004	1.057	1.065	1.025	1.035	9,476,586	-0.01(-1.18%)
Jul 23, 2004	1.058	1.063	1.043	1.047	8,090,718	-0.00(-0.40%)
Jul 22, 2004	1.077	1.078	1.052	1.052	14,320,635	-0.03(-3.09%)
Jul 21, 2004	1.104	1.104	1.085	1.085	10,104,638	-0.01(-0.81%)
Jul 20, 2004	1.112	1.112	1.094	1.094	9,448,038	-0.01(-1.15%)
Jul 19, 2004	1.135	1.135	1.106	1.107	12,066,653	-0.02(-1.64%)
Jul 16, 2004	1.115	1.130	1.115	1.125	12,152,297	+0.05(+4.29%)
Jul 15, 2004	1.061	1.105	1.060	1.079	18,225,202	+0.02(+2.04%)
Jul 14, 2004	1.048	1.061	1.048	1.057	9,023,713	+0.01(+1.07%)
Jul 13, 2004	1.049	1.055	1.044	1.046	7,214,818	-0.01(-0.80%)
Jul 12, 2004	1.047	1.060	1.041	1.055	16,954,822	+0.00(+0.00%)
Jul 09, 2004	1.048	1.059	1.043	1.055	8,512,447	+0.02(+1.67%)
Jul 08, 2004	1.053	1.060	1.034	1.037	11,221,897	-0.02(-1.46%)
Jul 07, 2004	1.063	1.065	1.049	1.053	16,034,803	-0.00(-0.29%)
Jul 06, 2004	1.082	1.089	1.054	1.056	19,614,962	-0.03(-2.32%)
Jul 02, 2004	1.083	1.092	1.074	1.081	13,360,390	+0.01(+1.05%)
Jul 01, 2004	1.085	1.087	1.068	1.070	18,449,692	-0.01(-1.10%)
Jun 30, 2004	1.067	1.083	1.050	1.082	19,520,236	+0.01(+1.04%)
Jun 29, 2004	1.042	1.070	1.042	1.070	17,087,180	+0.02(+2.32%)
Jun 28, 2004	1.063	1.066	1.044	1.046	10,366,759	-0.02(-1.45%)
Jun 25, 2004	1.077	1.087	1.060	1.062	11,803,235	-0.03(-2.65%)
Jun 24, 2004	1.090	1.096	1.086	1.090	20,002,954	+0.01(+0.64%)
Jun 23, 2004	1.035	1.084	1.035	1.084	21,229,212	+0.05(+5.04%)
Jun 22, 2004	1.030	1.040	1.020	1.032	9,451,931	+0.00(+0.15%)
Jun 21, 2004	1.025	1.042	1.025	1.030	11,944,676	-0.00(-0.45%)
Jun 18, 2004	1.037	1.050	1.031	1.035	8,068,658	-0.01(-0.56%)
Jun 17, 2004	1.039	1.053	1.025	1.040	11,661,793	+0.00(+0.19%)
Jun 16, 2004	1.035	1.046	1.023	1.038	12,180,845	-0.00(-0.33%)
Jun 15, 2004	1.011	1.052	1.011	1.042	33,005,198	+0.06(+5.83%)
Jun 14, 2004	0.9714	0.9876	0.9594	0.9845	16,433,176	-0.02(-1.92%)
Jun 10, 2004	1.008	1.011	0.9941	1.004	7,358,855	+0.01(+0.54%)
Jun 09, 2004	1.017	1.017	0.9891	0.9984	21,985,730	-0.02(-1.52%)
Jun 08, 2004	1.037	1.042	1.014	1.014	17,933,234	-0.02(-2.05%)
Jun 07, 2004	1.017	1.042	1.015	1.035	12,170,464	+0.03(+2.48%)
Jun 04, 2004	1.017	1.017	0.9999	1.010	18,723,492	+0.01(+1.00%)
Jun 03, 2004	1.017	1.017	0.9907	0.9999	19,622,748	-0.02(-1.67%)
Jun 02, 2004	1.037	1.038	1.015	1.017	24,091,782	+0.01(+0.57%)
Jun 01, 2004	1.001	1.017	0.9930	1.011	20,932,056	+0.01(+0.54%)
May 28, 2004	1.021	1.025	1.003	1.006	21,894,896	-0.01(-0.87%)
May 27, 2004	0.9999	1.015	0.9910	1.015	32,073,500	+0.03(+3.09%)
May 26, 2004	1.002	1.003	0.9841	0.9841	33,502,190	-0.02(-1.58%)
May 25, 2004	1.002	1.005	0.9899	0.9999	24,154,070	-0.00(-0.19%)
May 24, 2004	0.9691	1.002	0.9633	1.002	44,567,072	+0.06(+6.78%)
May 21, 2004	0.9344	0.9710	0.9128	0.9383	38,465,620	-0.01(-1.22%)
May 20, 2004	0.9845	0.9853	0.9440	0.9498	34,357,328	-0.04(-3.75%)
May 19, 2004	1.023	1.023	0.9856	0.9868	28,188,398	+0.00(+0.00%)
May 18, 2004	1.025	1.038	0.9845	0.9868	23,266,490	-0.01(-1.00%)
May 17, 2004	0.9903	1.023	0.9903	0.9968	21,246,082	-0.04(-3.76%)
May 14, 2004	1.085	1.098	1.029	1.036	32,457,598	-0.03(-2.86%)
May 13, 2004	1.044	1.070	1.043	1.066	24,565,418	+0.00(+0.25%)
May 12, 2004	1.077	1.079	1.036	1.063	24,975,468	-0.01(-1.25%)
May 11, 2004	1.004	1.081	1.004	1.077	27,974,290	+0.09(+9.39%)
May 10, 2004	0.9883	1.014	0.9760	0.9845	46,037,288	-0.07(-6.92%)
May 07, 2004	1.060	1.087	1.044	1.058	26,462,552	-0.05(-4.69%)
May 06, 2004	1.186	1.186	1.108	1.110	30,609,774	-0.08(-7.10%)
May 05, 2004	1.181	1.198	1.164	1.194	31,637,496	+0.04(+3.06%)
May 04, 2004	1.154	1.172	1.137	1.159	32,312,264	+0.04(+3.40%)

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.