Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.4308	0.4366	0.4187	0.4254	26,674,992	-0.00(-0.90%)
Jul 29, 2004	0.4282	0.4359	0.4197	0.4293	53,932,252	+0.02(+5.56%)
Jul 28, 2004	0.3785	0.4123	0.3780	0.4067	67,300,392	+0.03(+7.88%)
Jul 27, 2004	0.3763	0.3836	0.3636	0.3770	38,478,008	+0.00(+0.30%)
Jul 26, 2004	0.3804	0.3902	0.3660	0.3759	25,992,028	-0.01(-1.44%)
Jul 23, 2004	0.3820	0.3945	0.3731	0.3813	36,652,392	-0.00(-0.83%)
Jul 22, 2004	0.3664	0.3912	0.3500	0.3845	39,119,380	+0.02(+4.37%)
Jul 21, 2004	0.3786	0.3883	0.3684	0.3684	37,895,736	-0.01(-1.53%)
Jul 20, 2004	0.3667	0.3880	0.3624	0.3741	38,850,136	+0.01(+2.28%)
Jul 19, 2004	0.3723	0.3834	0.3495	0.3658	49,528,012	-0.00(-1.26%)
Jul 16, 2004	0.3905	0.3955	0.3668	0.3705	32,819,476	-0.02(-4.98%)
Jul 15, 2004	0.3954	0.3988	0.3863	0.3899	19,963,558	-0.00(-0.96%)
Jul 14, 2004	0.3740	0.3997	0.3675	0.3937	40,818,036	+0.02(+4.45%)
Jul 13, 2004	0.3886	0.3912	0.3719	0.3769	18,256,148	-0.01(-2.02%)
Jul 12, 2004	0.3769	0.3857	0.3741	0.3847	18,398,432	+0.00(+0.90%)
Jul 09, 2004	0.3882	0.3882	0.3700	0.3812	22,614,422	+0.00(+1.15%)
Jul 08, 2004	0.3770	0.3926	0.3767	0.3769	54,652,428	-0.00(-0.84%)
Jul 07, 2004	0.3725	0.3860	0.3451	0.3801	192,265,264	-0.05(-11.75%)
Jul 06, 2004	0.4448	0.4452	0.4249	0.4307	41,032,556	-0.01(-2.96%)
Jul 02, 2004	0.4488	0.4532	0.4376	0.4438	25,530,152	-0.01(-1.32%)
Jul 01, 2004	0.4643	0.4708	0.4367	0.4498	69,590,072	-0.02(-4.74%)
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%)

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.