Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.4363	0.4378	0.4122	0.4201	53,732,004	-0.01(-3.25%)
Jun 29, 2004	0.4376	0.4470	0.4299	0.4342	22,987,230	-0.00(-0.63%)
Jun 28, 2004	0.4351	0.4526	0.4349	0.4369	30,397,862	+0.00(+0.49%)
Jun 25, 2004	0.4379	0.4434	0.4318	0.4348	22,509,918	-0.00(-0.19%)
Jun 24, 2004	0.4314	0.4459	0.4307	0.4356	27,105,888	+0.00(+1.16%)
Jun 23, 2004	0.4287	0.4369	0.4234	0.4306	33,743,964	+0.00(+0.90%)
Jun 22, 2004	0.4095	0.4349	0.4095	0.4268	28,385,280	+0.01(+3.07%)
Jun 21, 2004	0.4222	0.4239	0.4105	0.4141	27,622,564	-0.01(-1.21%)
Jun 18, 2004	0.4308	0.4396	0.4156	0.4191	41,090,624	-0.01(-2.57%)
Jun 17, 2004	0.4416	0.4417	0.4293	0.4302	23,161,916	-0.01(-2.53%)
Jun 16, 2004	0.4371	0.4481	0.4349	0.4414	27,064,062	+0.00(+0.53%)
Jun 15, 2004	0.4471	0.4478	0.4343	0.4391	55,193,464	-0.01(-2.22%)
Jun 14, 2004	0.4583	0.4606	0.4420	0.4490	26,367,776	-0.02(-3.30%)
Jun 10, 2004	0.4624	0.4709	0.4514	0.4644	25,026,876	+0.00(+0.29%)
Jun 09, 2004	0.4735	0.4827	0.4577	0.4630	26,982,868	-0.02(-3.41%)
Jun 08, 2004	0.4750	0.4860	0.4727	0.4794	23,777,008	-0.00(-0.49%)
Jun 07, 2004	0.4787	0.4931	0.4635	0.4817	48,306,888	+0.01(+1.76%)
Jun 04, 2004	0.4706	0.4834	0.4655	0.4734	34,688,744	+0.01(+3.19%)
Jun 03, 2004	0.4675	0.4804	0.4557	0.4588	41,356,344	-0.01(-2.69%)
Jun 02, 2004	0.4878	0.4969	0.4674	0.4715	101,381,976	-0.02(-4.15%)
Jun 01, 2004	0.4550	0.4972	0.4540	0.4919	88,226,376	+0.03(+7.46%)
May 28, 2004	0.4368	0.4595	0.4359	0.4578	52,681,424	+0.02(+4.52%)
May 27, 2004	0.4410	0.4497	0.4273	0.4379	41,767,228	-0.00(-0.58%)
May 26, 2004	0.4395	0.4473	0.4274	0.4405	52,228,716	+0.00(+0.14%)
May 25, 2004	0.4115	0.4509	0.4095	0.4399	75,885,168	+0.03(+6.60%)
May 24, 2004	0.4061	0.4196	0.4049	0.4126	44,067,672	+0.02(+3.99%)
May 21, 2004	0.3970	0.4016	0.3932	0.3968	17,264,410	+0.00(+0.46%)
May 20, 2004	0.3968	0.4051	0.3914	0.3950	23,607,242	-0.00(-0.28%)
May 19, 2004	0.4004	0.4158	0.3960	0.3961	45,339,684	+0.00(+0.57%)
May 18, 2004	0.3916	0.3953	0.3810	0.3938	33,955,556	+0.01(+1.89%)
May 17, 2004	0.3694	0.3912	0.3661	0.3865	43,122,892	+0.01(+1.87%)
May 14, 2004	0.4029	0.4029	0.3775	0.3794	38,841,848	-0.02(-5.75%)
May 13, 2004	0.3971	0.4150	0.3920	0.4026	65,042,320	+0.00(+0.74%)
May 12, 2004	0.3968	0.4014	0.3767	0.3996	43,929,892	+0.00(+0.38%)
May 11, 2004	0.3850	0.4054	0.3821	0.3981	52,920,080	+0.02(+5.35%)
May 10, 2004	0.3796	0.3881	0.3630	0.3779	56,000,464	-0.01(-3.02%)
May 07, 2004	0.4045	0.4182	0.3883	0.3897	46,161,448	-0.02(-4.15%)
May 06, 2004	0.3993	0.4099	0.3932	0.4065	49,960,256	+0.00(+0.40%)
May 05, 2004	0.4259	0.4268	0.4046	0.4049	52,637,140	-0.02(-4.60%)
May 04, 2004	0.4255	0.4326	0.4141	0.4244	48,215,856	+0.00(+0.41%)
May 03, 2004	0.4191	0.4363	0.4105	0.4227	39,562,736	+0.01(+1.39%)
Apr 30, 2004	0.4599	0.4674	0.4115	0.4169	114,321,056	-0.03(-5.94%)
Apr 29, 2004	0.4317	0.4693	0.4290	0.4432	105,126,656	-0.02(-4.26%)
Apr 28, 2004	0.4982	0.5059	0.4529	0.4629	105,913,976	-0.05(-9.33%)
Apr 27, 2004	0.5040	0.5256	0.5027	0.5106	36,056,712	+0.01(+1.31%)
Apr 26, 2004	0.5214	0.5215	0.4990	0.5040	45,829,296	-0.02(-3.56%)
Apr 23, 2004	0.5335	0.5335	0.5174	0.5226	23,521,130	-0.01(-1.38%)
Apr 22, 2004	0.5020	0.5487	0.4986	0.5299	40,605,932	+0.03(+5.67%)
Apr 21, 2004	0.5011	0.5179	0.4845	0.5014	44,330,932	-0.00(-0.22%)
Apr 20, 2004	0.5312	0.5365	0.4989	0.5026	33,057,520	-0.03(-5.23%)
Apr 19, 2004	0.5256	0.5350	0.5153	0.5303	23,526,050	+0.01(+0.99%)
Apr 16, 2004	0.5232	0.5279	0.5050	0.5251	27,952,254	+0.00(+0.45%)
Apr 15, 2004	0.5426	0.5484	0.5157	0.5228	28,623,936	-0.02(-3.65%)
Apr 14, 2004	0.5488	0.5497	0.5309	0.5426	37,222,924	-0.02(-2.91%)
Apr 13, 2004	0.5707	0.5739	0.5475	0.5589	25,915,068	-0.01(-2.05%)
Apr 12, 2004	0.5734	0.5792	0.5661	0.5705	17,102,026	-0.00(-0.80%)
Apr 08, 2004	0.5647	0.5809	0.5590	0.5751	41,508,888	+0.03(+5.40%)
Apr 07, 2004	0.5383	0.5472	0.5338	0.5456	23,171,758	+0.01(+1.09%)
Apr 06, 2004	0.5437	0.5442	0.5347	0.5398	24,702,106	-0.01(-1.48%)
Apr 05, 2004	0.5508	0.5641	0.5446	0.5479	28,894,576	-0.00(-0.55%)
Apr 02, 2004	0.5285	0.5554	0.5274	0.5509	53,252,232	+0.03(+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.