Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.3853	0.3905	0.3745	0.3805	29,823,960	-0.00(-0.90%)
Jul 29, 2004	0.3830	0.3899	0.3754	0.3840	60,298,924	+0.02(+5.56%)
Jul 28, 2004	0.3385	0.3688	0.3381	0.3638	75,245,168	+0.03(+7.88%)
Jul 27, 2004	0.3366	0.3431	0.3252	0.3372	43,020,316	+0.00(+0.30%)
Jul 26, 2004	0.3403	0.3490	0.3274	0.3362	29,060,372	-0.00(-1.44%)
Jul 23, 2004	0.3417	0.3528	0.3337	0.3411	40,979,188	-0.00(-0.83%)
Jul 22, 2004	0.3277	0.3499	0.3131	0.3439	43,737,400	+0.01(+4.37%)
Jul 21, 2004	0.3386	0.3473	0.3295	0.3295	42,369,308	-0.01(-1.53%)
Jul 20, 2004	0.3280	0.3470	0.3241	0.3346	43,436,372	+0.01(+2.28%)
Jul 19, 2004	0.3330	0.3429	0.3126	0.3272	55,374,768	-0.00(-1.26%)
Jul 16, 2004	0.3492	0.3537	0.3281	0.3314	36,693,796	-0.02(-4.98%)
Jul 15, 2004	0.3536	0.3567	0.3455	0.3487	22,320,246	-0.00(-0.96%)
Jul 14, 2004	0.3345	0.3575	0.3287	0.3521	45,636,580	+0.02(+4.45%)
Jul 13, 2004	0.3476	0.3499	0.3326	0.3371	20,411,276	-0.01(-2.02%)
Jul 12, 2004	0.3371	0.3450	0.3346	0.3440	20,570,358	+0.00(+0.90%)
Jul 09, 2004	0.3472	0.3472	0.3310	0.3410	25,284,040	+0.00(+1.15%)
Jul 08, 2004	0.3372	0.3512	0.3369	0.3371	61,104,120	-0.00(-0.84%)
Jul 07, 2004	0.3332	0.3453	0.3087	0.3400	214,962,064	-0.05(-11.75%)
Jul 06, 2004	0.3979	0.3982	0.3800	0.3852	45,876,424	-0.01(-2.96%)
Jul 02, 2004	0.4014	0.4053	0.3914	0.3970	28,543,972	-0.01(-1.32%)
Jul 01, 2004	0.4152	0.4211	0.3906	0.4023	77,805,144	-0.02(-4.74%)
Jun 30, 2004	0.4386	0.4402	0.4144	0.4223	53,448,664	-0.01(-3.25%)
Jun 29, 2004	0.4400	0.4494	0.4322	0.4365	22,866,014	-0.00(-0.63%)
Jun 28, 2004	0.4374	0.4550	0.4372	0.4392	30,237,568	+0.00(+0.49%)
Jun 25, 2004	0.4403	0.4458	0.4341	0.4371	22,391,220	-0.00(-0.19%)
Jun 24, 2004	0.4337	0.4482	0.4330	0.4379	26,962,954	+0.01(+1.16%)
Jun 23, 2004	0.4310	0.4392	0.4257	0.4329	33,566,028	+0.00(+0.90%)
Jun 22, 2004	0.4117	0.4372	0.4117	0.4290	28,235,600	+0.01(+3.07%)
Jun 21, 2004	0.4244	0.4262	0.4127	0.4163	27,476,908	-0.01(-1.21%)
Jun 18, 2004	0.4331	0.4419	0.4178	0.4214	40,873,948	-0.01(-2.57%)
Jun 17, 2004	0.4439	0.4440	0.4316	0.4325	23,039,780	-0.01(-2.53%)
Jun 16, 2004	0.4394	0.4505	0.4372	0.4437	26,921,348	+0.00(+0.53%)
Jun 15, 2004	0.4495	0.4502	0.4366	0.4414	54,902,420	-0.01(-2.22%)
Jun 14, 2004	0.4607	0.4630	0.4444	0.4514	26,228,736	-0.02(-3.30%)
Jun 10, 2004	0.4649	0.4734	0.4537	0.4668	24,894,904	+0.00(+0.29%)
Jun 09, 2004	0.4760	0.4852	0.4601	0.4655	26,840,584	-0.02(-3.41%)
Jun 08, 2004	0.4775	0.4886	0.4752	0.4819	23,651,628	-0.00(-0.49%)
Jun 07, 2004	0.4812	0.4957	0.4660	0.4843	48,052,160	+0.01(+1.76%)
Jun 04, 2004	0.4731	0.4859	0.4679	0.4759	34,505,828	+0.01(+3.19%)
Jun 03, 2004	0.4700	0.4830	0.4581	0.4612	41,138,268	-0.01(-2.69%)
Jun 02, 2004	0.4904	0.4995	0.4699	0.4740	100,847,368	-0.02(-4.15%)
Jun 01, 2004	0.4574	0.4998	0.4564	0.4945	87,761,152	+0.03(+7.46%)
May 28, 2004	0.4391	0.4619	0.4382	0.4602	52,403,628	+0.02(+4.52%)
May 27, 2004	0.4433	0.4521	0.4295	0.4403	41,546,984	-0.00(-0.58%)
May 26, 2004	0.4418	0.4497	0.4296	0.4428	51,953,308	+0.00(+0.14%)
May 25, 2004	0.4137	0.4533	0.4117	0.4422	75,485,016	+0.03(+6.60%)
May 24, 2004	0.4083	0.4218	0.4071	0.4148	43,835,296	+0.02(+4.00%)
May 21, 2004	0.3991	0.4037	0.3953	0.3989	17,173,372	+0.00(+0.46%)
May 20, 2004	0.3989	0.4073	0.3935	0.3971	23,482,758	-0.00(-0.28%)
May 19, 2004	0.4026	0.4180	0.3981	0.3982	45,100,600	+0.00(+0.57%)
May 18, 2004	0.3937	0.3974	0.3831	0.3959	33,776,504	+0.01(+1.89%)
May 17, 2004	0.3713	0.3933	0.3680	0.3886	42,895,496	+0.01(+1.87%)
May 14, 2004	0.4050	0.4050	0.3795	0.3814	38,637,028	-0.02(-5.75%)
May 13, 2004	0.3992	0.4172	0.3941	0.4047	64,699,344	+0.00(+0.74%)
May 12, 2004	0.3989	0.4035	0.3787	0.4018	43,698,244	+0.00(+0.38%)
May 11, 2004	0.3870	0.4076	0.3841	0.4002	52,641,024	+0.02(+5.35%)
May 10, 2004	0.3816	0.3901	0.3649	0.3799	55,705,164	-0.01(-3.02%)
May 07, 2004	0.4067	0.4204	0.3903	0.3917	45,918,032	-0.02(-4.15%)
May 06, 2004	0.4014	0.4121	0.3953	0.4087	49,696,808	+0.00(+0.40%)
May 05, 2004	0.4281	0.4290	0.4068	0.4071	52,359,576	-0.02(-4.60%)
May 04, 2004	0.4278	0.4349	0.4163	0.4267	47,961,604	+0.00(+0.41%)

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.