Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.115	1.131	1.104	1.108	12,274,201	-0.01(-0.46%)
Jul 29, 2004	1.104	1.117	1.101	1.113	12,719,492	+0.02(+1.65%)
Jul 28, 2004	1.077	1.100	1.077	1.095	10,803,083	+0.01(+1.31%)
Jul 27, 2004	1.050	1.081	1.050	1.081	8,108,373	+0.03(+2.72%)
Jul 26, 2004	1.075	1.084	1.042	1.053	9,317,931	-0.01(-1.18%)
Jul 23, 2004	1.076	1.082	1.061	1.065	7,955,264	-0.00(-0.40%)
Jul 22, 2004	1.095	1.096	1.069	1.069	14,080,882	-0.03(-3.09%)
Jul 21, 2004	1.123	1.123	1.103	1.104	9,935,468	-0.01(-0.81%)
Jul 20, 2004	1.131	1.131	1.113	1.113	9,289,861	-0.01(-1.15%)
Jul 19, 2004	1.154	1.154	1.125	1.125	11,864,636	-0.02(-1.64%)
Jul 16, 2004	1.134	1.149	1.134	1.144	11,948,846	+0.05(+4.29%)
Jul 15, 2004	1.079	1.124	1.078	1.097	17,920,078	+0.02(+2.04%)
Jul 14, 2004	1.066	1.079	1.066	1.075	8,872,640	+0.01(+1.07%)
Jul 13, 2004	1.067	1.073	1.062	1.064	7,094,029	-0.01(-0.80%)
Jul 12, 2004	1.065	1.078	1.059	1.073	16,670,968	+0.00(+0.00%)
Jul 09, 2004	1.066	1.077	1.061	1.073	8,369,933	+0.02(+1.67%)
Jul 08, 2004	1.071	1.078	1.051	1.055	11,034,022	-0.02(-1.46%)
Jul 07, 2004	1.082	1.084	1.067	1.071	15,766,352	-0.00(-0.29%)
Jul 06, 2004	1.101	1.107	1.072	1.074	19,286,572	-0.03(-2.32%)
Jul 02, 2004	1.102	1.111	1.092	1.099	13,136,713	+0.01(+1.04%)
Jul 01, 2004	1.103	1.106	1.086	1.088	18,140,810	-0.01(-1.10%)
Jun 30, 2004	1.085	1.102	1.068	1.100	19,193,432	+0.01(+1.04%)
Jun 29, 2004	1.060	1.089	1.060	1.089	16,801,110	+0.02(+2.32%)
Jun 28, 2004	1.082	1.084	1.062	1.064	10,193,201	-0.02(-1.45%)
Jun 25, 2004	1.095	1.106	1.078	1.080	11,605,627	-0.03(-2.65%)
Jun 24, 2004	1.109	1.115	1.104	1.109	19,668,068	+0.01(+0.64%)
Jun 23, 2004	1.052	1.102	1.052	1.102	20,873,798	+0.05(+5.04%)
Jun 22, 2004	1.047	1.058	1.037	1.049	9,293,688	+0.00(+0.15%)
Jun 21, 2004	1.042	1.060	1.042	1.047	11,744,701	-0.00(-0.45%)
Jun 18, 2004	1.054	1.068	1.049	1.052	7,933,574	-0.01(-0.56%)
Jun 17, 2004	1.057	1.071	1.042	1.058	11,466,554	+0.00(+0.19%)
Jun 16, 2004	1.052	1.064	1.040	1.056	11,976,916	-0.00(-0.33%)
Jun 15, 2004	1.029	1.069	1.029	1.060	32,452,632	+0.06(+5.83%)
Jun 14, 2004	0.9879	1.004	0.9758	1.001	16,158,055	-0.02(-1.92%)
Jun 10, 2004	1.025	1.029	1.011	1.021	7,235,654	+0.01(+0.54%)
Jun 09, 2004	1.035	1.035	1.006	1.015	21,617,650	-0.02(-1.52%)
Jun 08, 2004	1.055	1.060	1.031	1.031	17,633,000	-0.02(-2.05%)
Jun 07, 2004	1.035	1.060	1.032	1.053	11,966,708	+0.03(+2.48%)
Jun 04, 2004	1.035	1.035	1.017	1.027	18,410,026	+0.01(+1.00%)
Jun 03, 2004	1.035	1.035	1.008	1.017	19,294,228	-0.02(-1.67%)
Jun 02, 2004	1.054	1.055	1.033	1.034	23,688,444	+0.01(+0.57%)
Jun 01, 2004	1.018	1.035	1.010	1.028	20,581,616	+0.01(+0.54%)
May 28, 2004	1.038	1.042	1.020	1.023	21,528,336	-0.01(-0.87%)
May 27, 2004	1.017	1.033	1.008	1.032	31,536,532	+0.03(+3.09%)
May 26, 2004	1.019	1.020	1.001	1.001	32,941,302	-0.02(-1.58%)
May 25, 2004	1.019	1.022	1.007	1.017	23,749,686	-0.00(-0.19%)
May 24, 2004	0.9856	1.019	0.9797	1.019	43,820,940	+0.06(+6.78%)
May 21, 2004	0.9503	0.9875	0.9284	0.9542	37,821,636	-0.01(-1.22%)
May 20, 2004	1.001	1.002	0.9601	0.9660	33,782,124	-0.04(-3.75%)
May 19, 2004	1.040	1.040	1.002	1.004	27,716,474	+0.00(+0.00%)
May 18, 2004	1.042	1.056	1.001	1.004	22,876,968	-0.01(-1.01%)
May 17, 2004	1.007	1.040	1.007	1.014	20,890,384	-0.04(-3.76%)
May 14, 2004	1.103	1.117	1.046	1.053	31,914,200	-0.03(-2.86%)
May 13, 2004	1.062	1.089	1.061	1.084	24,154,148	+0.00(+0.25%)
May 12, 2004	1.095	1.097	1.053	1.082	24,557,334	-0.01(-1.25%)
May 11, 2004	1.021	1.099	1.021	1.095	27,505,950	+0.09(+9.39%)
May 10, 2004	1.005	1.031	0.9926	1.001	45,266,540	-0.07(-6.92%)
May 07, 2004	1.078	1.105	1.062	1.076	26,019,520	-0.05(-4.69%)
May 06, 2004	1.206	1.207	1.127	1.129	30,097,312	-0.09(-7.10%)
May 05, 2004	1.201	1.218	1.183	1.215	31,107,828	+0.04(+3.06%)
May 04, 2004	1.174	1.192	1.157	1.179	31,771,298	+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.