Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.4910	0.5165	0.4900	0.5145	46,869,844	+0.02(+4.52%)
May 27, 2004	0.4957	0.5055	0.4803	0.4922	37,159,652	-0.00(-0.58%)
May 26, 2004	0.4940	0.5028	0.4804	0.4951	46,467,076	+0.00(+0.14%)
May 25, 2004	0.4626	0.5069	0.4603	0.4944	67,513,856	+0.03(+6.60%)
May 24, 2004	0.4565	0.4716	0.4551	0.4638	39,206,324	+0.02(+3.99%)
May 21, 2004	0.4462	0.4514	0.4420	0.4460	15,359,878	+0.00(+0.46%)
May 20, 2004	0.4460	0.4554	0.4399	0.4439	21,002,996	-0.00(-0.28%)
May 19, 2004	0.4501	0.4673	0.4451	0.4452	40,338,012	+0.00(+0.57%)
May 18, 2004	0.4402	0.4443	0.4283	0.4427	30,209,730	+0.01(+1.89%)
May 17, 2004	0.4152	0.4397	0.4115	0.4345	38,365,764	+0.01(+1.87%)
May 14, 2004	0.4528	0.4528	0.4243	0.4265	34,556,988	-0.03(-5.75%)
May 13, 2004	0.4463	0.4664	0.4406	0.4525	57,867,140	+0.00(+0.74%)
May 12, 2004	0.4460	0.4511	0.4234	0.4492	39,083,740	+0.00(+0.38%)
May 11, 2004	0.4327	0.4557	0.4294	0.4475	47,082,172	+0.02(+5.35%)
May 10, 2004	0.4267	0.4362	0.4080	0.4247	49,822,740	-0.01(-3.02%)
May 07, 2004	0.4547	0.4701	0.4364	0.4380	41,069,120	-0.02(-4.15%)
May 06, 2004	0.4488	0.4607	0.4420	0.4570	44,448,864	+0.00(+0.40%)
May 05, 2004	0.4787	0.4797	0.4548	0.4551	46,830,444	-0.02(-4.60%)
May 04, 2004	0.4783	0.4862	0.4654	0.4771	42,896,896	+0.00(+0.41%)
May 03, 2004	0.4711	0.4904	0.4614	0.4751	35,198,352	+0.01(+1.39%)
Apr 30, 2004	0.5169	0.5254	0.4626	0.4686	101,709,664	-0.03(-5.94%)
Apr 29, 2004	0.4853	0.5275	0.4822	0.4982	93,529,552	-0.02(-4.26%)
Apr 28, 2004	0.5600	0.5687	0.5090	0.5203	94,230,016	-0.05(-9.33%)
Apr 27, 2004	0.5665	0.5908	0.5650	0.5739	32,079,094	+0.01(+1.31%)
Apr 26, 2004	0.5860	0.5861	0.5609	0.5665	40,773,612	-0.02(-3.56%)
Apr 23, 2004	0.5996	0.5996	0.5816	0.5874	20,926,384	-0.01(-1.38%)
Apr 22, 2004	0.5642	0.6167	0.5604	0.5956	36,126,468	+0.03(+5.67%)
Apr 21, 2004	0.5633	0.5821	0.5446	0.5636	39,440,540	-0.00(-0.22%)
Apr 20, 2004	0.5971	0.6030	0.5608	0.5649	29,410,762	-0.03(-5.23%)
Apr 19, 2004	0.5908	0.6013	0.5792	0.5961	20,930,762	+0.01(+0.99%)
Apr 16, 2004	0.5881	0.5933	0.5676	0.5902	24,868,686	+0.00(+0.45%)
Apr 15, 2004	0.6099	0.6164	0.5796	0.5876	25,466,270	-0.02(-3.65%)
Apr 14, 2004	0.6168	0.6179	0.5967	0.6099	33,116,658	-0.02(-2.91%)
Apr 13, 2004	0.6415	0.6451	0.6154	0.6282	23,056,234	-0.01(-2.05%)
Apr 12, 2004	0.6445	0.6510	0.6363	0.6413	15,215,407	-0.01(-0.79%)
Apr 08, 2004	0.6347	0.6529	0.6283	0.6464	36,929,812	+0.03(+5.40%)
Apr 07, 2004	0.6051	0.6150	0.5999	0.6133	20,615,552	+0.01(+1.09%)
Apr 06, 2004	0.6111	0.6117	0.6010	0.6067	21,977,080	-0.01(-1.48%)
Apr 05, 2004	0.6191	0.6341	0.6122	0.6158	25,707,054	-0.00(-0.55%)
Apr 02, 2004	0.5940	0.6243	0.5927	0.6192	47,377,680	+0.04(+6.56%)
Apr 01, 2004	0.5693	0.5859	0.5688	0.5811	21,710,028	+0.01(+2.19%)
Mar 31, 2004	0.5768	0.5896	0.5653	0.5687	22,609,688	-0.01(-1.37%)
Mar 30, 2004	0.5778	0.5916	0.5761	0.5765	26,398,764	+0.00(+0.76%)
Mar 29, 2004	0.5608	0.5785	0.5597	0.5722	33,495,346	+0.02(+3.49%)
Mar 26, 2004	0.5436	0.5602	0.5374	0.5529	28,946,704	+0.01(+1.49%)
Mar 25, 2004	0.5294	0.5448	0.5256	0.5448	27,020,426	+0.02(+4.03%)
Mar 24, 2004	0.5358	0.5448	0.5231	0.5237	36,844,444	-0.01(-1.71%)
Mar 23, 2004	0.5356	0.5420	0.5125	0.5328	32,335,202	+0.01(+1.74%)
Mar 22, 2004	0.5378	0.5396	0.5191	0.5237	31,113,766	-0.02(-4.34%)
Mar 19, 2004	0.5529	0.5547	0.5459	0.5474	23,929,626	-0.00(-0.04%)
Mar 18, 2004	0.5465	0.5531	0.5345	0.5476	34,465,052	-0.00(-0.31%)
Mar 17, 2004	0.5439	0.5565	0.5329	0.5494	50,278,044	+0.02(+3.53%)
Mar 16, 2004	0.5242	0.5383	0.5198	0.5306	65,598,520	+0.01(+2.38%)
Mar 15, 2004	0.5619	0.5728	0.5056	0.5183	155,975,984	-0.06(-10.14%)
Mar 12, 2004	0.5844	0.5927	0.5691	0.5768	54,167,812	+0.00(+0.02%)
Mar 11, 2004	0.5575	0.5933	0.5497	0.5766	84,861,296	+0.02(+3.44%)
Mar 10, 2004	0.5996	0.6007	0.5573	0.5575	92,012,608	-0.05(-7.64%)
Mar 09, 2004	0.6189	0.6235	0.5967	0.6036	50,720,212	-0.02(-2.63%)
Mar 08, 2004	0.6461	0.6564	0.6190	0.6199	54,279,448	-0.03(-4.71%)
Mar 05, 2004	0.6533	0.6669	0.6438	0.6505	46,911,436	-0.02(-2.43%)
Mar 04, 2004	0.6363	0.6680	0.6352	0.6668	82,155,752	+0.03(+4.62%)
Mar 03, 2004	0.6230	0.6419	0.6140	0.6373	50,591,064	+0.01(+1.90%)
Mar 02, 2004	0.6453	0.6583	0.6250	0.6254	70,057,416	-0.03(-3.98%)

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.