Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.111	1.111	1.107	1.107	14,240	+0.00(+0.05%)
May 27, 2004	1.094	1.106	1.094	1.106	18,987	+0.01(+0.72%)
May 26, 2004	1.101	1.107	1.095	1.098	18,987	-0.00(-0.36%)
May 25, 2004	1.103	1.103	1.095	1.102	14,240	-0.01(-0.59%)
May 24, 2004	1.105	1.110	1.102	1.109	42,721	+0.01(+0.60%)
May 21, 2004	1.110	1.112	1.094	1.102	54,113	-0.01(-1.23%)
May 20, 2004	1.126	1.126	1.116	1.116	46,518	-0.01(-0.89%)
May 19, 2004	1.130	1.136	1.126	1.126	22,784	+0.00(+0.12%)
May 18, 2004	1.132	1.134	1.124	1.124	18,987	-0.01(-1.04%)
May 17, 2004	1.130	1.136	1.128	1.136	24,683	+0.01(+0.94%)
May 14, 2004	1.139	1.139	1.126	1.126	50,315	-0.01(-0.58%)
May 13, 2004	1.132	1.132	1.126	1.132	22,784	-0.00(-0.35%)
May 12, 2004	1.140	1.148	1.136	1.136	24,683	+0.00(+0.23%)
May 11, 2004	1.140	1.140	1.134	1.134	13,290	-0.01(-1.03%)
May 10, 2004	1.127	1.146	1.126	1.146	30,379	+0.02(+1.64%)
May 07, 2004	1.127	1.131	1.125	1.127	17,088	-0.00(-0.35%)
May 06, 2004	1.132	1.132	1.121	1.131	18,037	-0.00(-0.12%)
May 05, 2004	1.122	1.132	1.122	1.132	14,240	+0.02(+1.37%)
May 04, 2004	1.117	1.119	1.111	1.117	33,227	+0.01(+0.64%)
May 03, 2004	1.099	1.110	1.099	1.110	20,885	+0.02(+1.44%)
Apr 30, 2004	1.093	1.097	1.093	1.094	41,771	-0.01(-0.48%)
Apr 29, 2004	1.139	1.139	1.099	1.099	20,885	-0.05(-4.02%)
Apr 28, 2004	1.143	1.159	1.142	1.146	25,632	+0.00(+0.25%)
Apr 27, 2004	1.126	1.152	1.126	1.143	47,467	+0.01(+1.02%)
Apr 26, 2004	1.139	1.139	1.131	1.131	27,531	-0.00(-0.12%)
Apr 23, 2004	1.132	1.139	1.132	1.132	26,581	+0.01(+0.59%)
Apr 22, 2004	1.132	1.142	1.119	1.126	83,543	-0.01(-1.16%)
Apr 21, 2004	1.173	1.178	1.124	1.139	112,024	-0.03(-2.92%)
Apr 20, 2004	1.198	1.198	1.164	1.173	218,352	-0.01(-0.78%)
Apr 19, 2004	1.185	1.225	1.146	1.182	513,602	+0.14(+13.96%)
Apr 16, 2004	1.032	1.038	1.032	1.038	37,974	+0.00(+0.00%)
Apr 15, 2004	1.049	1.049	1.038	1.038	7,594	-0.01(-0.51%)
Apr 14, 2004	1.038	1.060	1.001	1.043	126,264	+0.00(+0.00%)
Apr 13, 2004	1.034	1.051	1.031	1.043	38,923	+0.01(+0.71%)
Apr 12, 2004	1.011	1.043	1.011	1.035	47,467	+0.02(+1.87%)
Apr 08, 2004	1.020	1.020	1.009	1.016	4,746	-0.01(-0.51%)
Apr 07, 2004	1.022	1.022	1.015	1.022	42,721	-0.02(-2.27%)
Apr 06, 2004	1.027	1.045	1.027	1.045	98,733	-0.00(-0.13%)
Apr 05, 2004	1.016	1.047	1.014	1.047	58,860	+0.02(+2.40%)
Apr 02, 2004	1.007	1.023	0.9980	1.022	58,860	+0.02(+1.76%)
Apr 01, 2004	0.9809	1.005	0.9809	1.005	52,214	+0.02(+2.42%)
Mar 31, 2004	0.9875	0.9888	0.9809	0.9809	29,430	-0.01(-1.32%)
Mar 30, 2004	0.9941	0.9941	0.9838	0.9941	23,733	+0.01(+1.34%)
Mar 29, 2004	0.9941	0.9941	0.9809	0.9809	18,987	-0.01(-0.80%)
Mar 26, 2004	0.9849	0.9941	0.9849	0.9888	7,594	+0.00(+0.13%)
Mar 25, 2004	0.9809	1.000	0.9809	0.9875	18,037	+0.01(+0.67%)
Mar 24, 2004	0.9867	0.9867	0.9809	0.9809	8,544	-0.01(-0.67%)
Mar 23, 2004	0.9875	0.9941	0.9875	0.9875	14,240	-0.01(-0.66%)
Mar 22, 2004	1.006	1.014	0.9941	0.9941	22,784	-0.02(-1.82%)
Mar 19, 2004	1.007	1.014	1.007	1.013	23,733	+0.01(+1.18%)
Mar 18, 2004	1.007	1.007	1.001	1.001	5,696	+0.00(+0.00%)
Mar 17, 2004	1.001	1.001	1.001	1.001	8,544	-0.01(-0.52%)
Mar 16, 2004	0.9875	1.006	0.9875	1.006	56,961	+0.03(+2.55%)
Mar 15, 2004	0.9678	0.9875	0.9625	0.9809	34,176	+0.02(+2.03%)
Mar 12, 2004	0.9783	0.9796	0.9614	0.9614	37,974	-0.01(-1.19%)
Mar 11, 2004	0.9743	0.9783	0.9730	0.9730	29,430	-0.00(-0.14%)
Mar 10, 2004	0.9743	0.9809	0.9683	0.9743	17,088	-0.01(-1.07%)
Mar 09, 2004	0.9809	0.9938	0.9743	0.9849	45,569	+0.00(+0.40%)
Mar 08, 2004	1.007	1.007	0.9678	0.9809	70,252	-0.02(-1.97%)
Mar 05, 2004	0.9941	1.001	0.9888	1.001	17,088	+0.01(+0.66%)
Mar 04, 2004	0.9691	0.9941	0.9691	0.9941	56,012	+0.03(+2.72%)
Mar 03, 2004	0.9599	0.9683	0.9599	0.9678	43,670	+0.01(+0.82%)
Mar 02, 2004	0.9599	0.9599	0.9533	0.9599	32,278	+0.00(+0.00%)

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.