Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.4904	0.4921	0.4633	0.4721	47,805,280	-0.02(-3.25%)
Jun 29, 2004	0.4919	0.5024	0.4832	0.4880	20,451,702	-0.00(-0.63%)
Jun 28, 2004	0.4890	0.5087	0.4888	0.4911	27,044,930	+0.00(+0.49%)
Jun 25, 2004	0.4922	0.4984	0.4854	0.4887	20,027,038	-0.00(-0.19%)
Jun 24, 2004	0.4849	0.5011	0.4841	0.4896	24,116,066	+0.01(+1.16%)
Jun 23, 2004	0.4818	0.4911	0.4759	0.4840	30,021,952	+0.00(+0.90%)
Jun 22, 2004	0.4603	0.4888	0.4603	0.4797	25,254,340	+0.01(+3.07%)
Jun 21, 2004	0.4745	0.4765	0.4614	0.4654	24,575,754	-0.01(-1.21%)
Jun 18, 2004	0.4842	0.4941	0.4671	0.4711	36,558,268	-0.01(-2.57%)
Jun 17, 2004	0.4963	0.4965	0.4825	0.4836	20,607,120	-0.01(-2.53%)
Jun 16, 2004	0.4913	0.5037	0.4888	0.4961	24,078,854	+0.00(+0.53%)
Jun 15, 2004	0.5025	0.5033	0.4881	0.4935	49,105,536	-0.01(-2.22%)
Jun 14, 2004	0.5151	0.5177	0.4968	0.5047	23,459,370	-0.02(-3.30%)
Jun 10, 2004	0.5198	0.5292	0.5073	0.5219	22,266,372	+0.00(+0.29%)
Jun 09, 2004	0.5322	0.5425	0.5144	0.5204	24,006,616	-0.02(-3.41%)
Jun 08, 2004	0.5339	0.5463	0.5313	0.5388	21,154,368	-0.00(-0.49%)
Jun 07, 2004	0.5380	0.5543	0.5210	0.5415	42,978,564	+0.01(+1.76%)
Jun 04, 2004	0.5289	0.5433	0.5232	0.5321	30,862,522	+0.02(+3.19%)
Jun 03, 2004	0.5255	0.5400	0.5122	0.5157	36,794,676	-0.01(-2.69%)
Jun 02, 2004	0.5483	0.5585	0.5254	0.5299	90,199,384	-0.02(-4.15%)
Jun 01, 2004	0.5114	0.5588	0.5103	0.5529	78,494,872	+0.04(+7.46%)
May 28, 2004	0.4910	0.5164	0.4900	0.5145	46,870,584	+0.02(+4.52%)
May 27, 2004	0.4957	0.5055	0.4802	0.4922	37,160,236	-0.00(-0.58%)
May 26, 2004	0.4940	0.5027	0.4804	0.4951	46,467,808	+0.00(+0.14%)
May 25, 2004	0.4625	0.5069	0.4603	0.4944	67,514,912	+0.03(+6.60%)
May 24, 2004	0.4565	0.4716	0.4551	0.4638	39,206,940	+0.02(+3.99%)
May 21, 2004	0.4462	0.4513	0.4420	0.4460	15,360,119	+0.00(+0.46%)
May 20, 2004	0.4460	0.4553	0.4399	0.4439	21,003,328	-0.00(-0.28%)
May 19, 2004	0.4501	0.4673	0.4451	0.4452	40,338,648	+0.00(+0.57%)
May 18, 2004	0.4402	0.4443	0.4283	0.4427	30,210,204	+0.01(+1.89%)
May 17, 2004	0.4151	0.4397	0.4115	0.4344	38,366,368	+0.01(+1.87%)
May 14, 2004	0.4528	0.4528	0.4243	0.4265	34,557,532	-0.03(-5.75%)
May 13, 2004	0.4463	0.4664	0.4406	0.4525	57,868,052	+0.00(+0.74%)
May 12, 2004	0.4460	0.4511	0.4234	0.4492	39,084,356	+0.00(+0.38%)
May 11, 2004	0.4327	0.4557	0.4294	0.4475	47,082,916	+0.02(+5.35%)
May 10, 2004	0.4267	0.4362	0.4080	0.4247	49,823,524	-0.01(-3.02%)
May 07, 2004	0.4547	0.4701	0.4364	0.4380	41,069,768	-0.02(-4.15%)
May 06, 2004	0.4488	0.4607	0.4420	0.4569	44,449,564	+0.00(+0.40%)
May 05, 2004	0.4786	0.4797	0.4548	0.4551	46,831,180	-0.02(-4.60%)
May 04, 2004	0.4783	0.4862	0.4654	0.4770	42,897,572	+0.00(+0.41%)
May 03, 2004	0.4711	0.4904	0.4614	0.4751	35,198,904	+0.01(+1.39%)
Apr 30, 2004	0.5169	0.5254	0.4625	0.4686	101,711,264	-0.03(-5.94%)
Apr 29, 2004	0.4853	0.5275	0.4822	0.4982	93,531,024	-0.02(-4.26%)
Apr 28, 2004	0.5600	0.5686	0.5090	0.5203	94,231,496	-0.05(-9.33%)
Apr 27, 2004	0.5665	0.5908	0.5650	0.5739	32,079,600	+0.01(+1.31%)
Apr 26, 2004	0.5860	0.5861	0.5609	0.5665	40,774,256	-0.02(-3.56%)
Apr 23, 2004	0.5996	0.5996	0.5815	0.5874	20,926,712	-0.01(-1.38%)
Apr 22, 2004	0.5642	0.6167	0.5604	0.5956	36,127,036	+0.03(+5.67%)
Apr 21, 2004	0.5633	0.5821	0.5445	0.5636	39,441,160	-0.00(-0.22%)
Apr 20, 2004	0.5971	0.6030	0.5608	0.5649	29,411,224	-0.03(-5.23%)
Apr 19, 2004	0.5908	0.6013	0.5791	0.5961	20,931,090	+0.01(+0.99%)
Apr 16, 2004	0.5881	0.5933	0.5676	0.5902	24,869,078	+0.00(+0.45%)
Apr 15, 2004	0.6099	0.6164	0.5796	0.5876	25,466,670	-0.02(-3.65%)
Apr 14, 2004	0.6168	0.6179	0.5967	0.6099	33,117,180	-0.02(-2.91%)
Apr 13, 2004	0.6415	0.6450	0.6154	0.6281	23,056,596	-0.01(-2.05%)
Apr 12, 2004	0.6445	0.6510	0.6363	0.6413	15,215,646	-0.01(-0.79%)
Apr 08, 2004	0.6347	0.6529	0.6283	0.6464	36,930,392	+0.03(+5.40%)
Apr 07, 2004	0.6051	0.6150	0.5999	0.6133	20,615,876	+0.01(+1.09%)
Apr 06, 2004	0.6111	0.6117	0.6010	0.6067	21,977,426	-0.01(-1.48%)
Apr 05, 2004	0.6191	0.6341	0.6122	0.6158	25,707,460	-0.00(-0.55%)
Apr 02, 2004	0.5940	0.6243	0.5927	0.6192	47,378,428	+0.04(+6.56%)

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.