Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.540	1.614	1.540	1.588	1,695,975	+0.05(+3.12%)
Jul 29, 2004	1.527	1.551	1.519	1.540	2,513,518	+0.02(+1.62%)
Jul 28, 2004	1.523	1.533	1.502	1.515	2,218,916	+0.00(+0.22%)
Jul 27, 2004	1.483	1.529	1.483	1.512	1,673,589	+0.03(+1.80%)
Jul 26, 2004	1.502	1.504	1.446	1.485	1,530,318	+0.00(+0.07%)
Jul 23, 2004	1.473	1.512	1.452	1.484	1,466,741	+0.01(+0.53%)
Jul 22, 2004	1.471	1.508	1.432	1.476	6,086,349	+0.00(+0.15%)
Jul 21, 2004	1.531	1.536	1.464	1.474	3,931,905	-0.05(-3.01%)
Jul 20, 2004	1.483	1.541	1.473	1.520	1,714,780	+0.03(+2.33%)
Jul 19, 2004	1.536	1.536	1.474	1.485	1,421,073	-0.01(-0.37%)
Jul 16, 2004	1.508	1.541	1.488	1.491	2,204,589	-0.00(-0.30%)
Jul 15, 2004	1.547	1.552	1.452	1.495	7,678,453	-0.04(-2.62%)
Jul 14, 2004	1.465	1.550	1.448	1.536	5,524,904	+0.08(+5.53%)
Jul 13, 2004	1.458	1.462	1.441	1.455	4,224,716	+0.03(+1.96%)
Jul 12, 2004	1.387	1.440	1.381	1.427	3,253,157	+0.05(+3.73%)
Jul 09, 2004	1.376	1.377	1.357	1.376	821,124	+0.01(+0.82%)
Jul 08, 2004	1.385	1.386	1.355	1.365	2,463,373	-0.02(-1.69%)
Jul 07, 2004	1.390	1.414	1.369	1.388	2,150,862	-0.01(-0.80%)
Jul 06, 2004	1.399	1.402	1.375	1.399	1,736,270	+0.01(+0.72%)
Jul 02, 2004	1.362	1.390	1.357	1.389	2,210,857	+0.05(+3.67%)
Jul 01, 2004	1.345	1.349	1.324	1.340	1,243,775	-0.01(-0.99%)
Jun 30, 2004	1.338	1.357	1.330	1.354	1,675,380	+0.02(+1.17%)
Jun 29, 2004	1.297	1.340	1.297	1.338	3,575,517	+0.05(+3.72%)
Jun 28, 2004	1.346	1.347	1.287	1.290	4,009,809	-0.04(-3.35%)
Jun 25, 2004	1.351	1.362	1.323	1.335	2,700,666	-0.03(-1.89%)
Jun 24, 2004	1.385	1.394	1.321	1.360	3,181,521	+0.01(+1.00%)
Jun 23, 2004	1.298	1.349	1.292	1.347	3,802,065	+0.05(+4.05%)
Jun 22, 2004	1.329	1.329	1.273	1.294	2,773,197	-0.04(-3.01%)
Jun 21, 2004	1.340	1.343	1.320	1.335	5,669,071	+0.03(+2.31%)
Jun 18, 2004	1.256	1.310	1.251	1.304	4,706,466	+0.04(+3.27%)
Jun 17, 2004	1.228	1.279	1.226	1.263	3,464,482	+0.01(+0.80%)
Jun 16, 2004	1.178	1.253	1.175	1.253	4,901,674	+0.07(+6.35%)
Jun 15, 2004	1.171	1.178	1.160	1.178	7,370,420	+0.05(+4.04%)
Jun 14, 2004	1.148	1.148	1.131	1.132	1,087,072	-0.06(-4.97%)
Jun 10, 2004	1.190	1.201	1.189	1.192	332,210	+0.01(+1.04%)
Jun 09, 2004	1.217	1.220	1.173	1.179	1,977,145	-0.03(-2.49%)
Jun 08, 2004	1.225	1.225	1.195	1.209	3,175,253	-0.02(-1.28%)
Jun 07, 2004	1.195	1.232	1.188	1.225	1,657,471	+0.05(+3.98%)
Jun 04, 2004	1.151	1.186	1.151	1.178	1,901,928	+0.04(+3.43%)
Jun 03, 2004	1.176	1.176	1.128	1.139	1,316,306	-0.03(-2.95%)
Jun 02, 2004	1.199	1.199	1.166	1.174	1,379,883	-0.00(-0.19%)
Jun 01, 2004	1.163	1.206	1.139	1.176	2,272,643	-0.01(-0.85%)
May 28, 2004	1.211	1.218	1.153	1.186	2,345,174	+0.02(+1.34%)
May 27, 2004	1.128	1.171	1.111	1.170	2,747,229	+0.09(+8.04%)
May 26, 2004	1.078	1.100	1.050	1.083	2,385,469	-0.02(-1.62%)
May 25, 2004	1.067	1.101	1.048	1.101	3,957,873	+0.05(+4.78%)
May 24, 2004	1.052	1.067	1.042	1.051	4,777,207	+0.03(+3.07%)
May 21, 2004	1.044	1.075	1.011	1.020	4,811,234	-0.01(-1.40%)
May 20, 2004	1.063	1.063	1.016	1.034	2,044,304	-0.03(-2.53%)
May 19, 2004	1.089	1.108	1.061	1.061	2,986,314	+0.02(+2.15%)
May 18, 2004	1.022	1.044	1.002	1.039	2,704,248	+0.07(+7.02%)
May 17, 2004	0.9492	0.9883	0.9492	0.9705	2,282,493	-0.03(-2.80%)
May 14, 2004	1.016	1.042	0.9984	0.9984	2,690,816	+0.03(+2.76%)
May 13, 2004	0.9593	1.010	0.9414	0.9716	2,027,290	+0.00(+0.46%)
May 12, 2004	0.9772	0.9816	0.9146	0.9671	2,037,140	-0.02(-2.15%)
May 11, 2004	0.9269	1.005	0.9269	0.9883	3,164,507	+0.10(+11.18%)
May 10, 2004	1.033	1.033	0.8889	0.8889	6,920,906	-0.16(-15.32%)
May 07, 2004	1.075	1.091	1.022	1.050	4,113,681	-0.15(-12.52%)
May 05, 2004	1.217	1.220	1.191	1.200	1,776,565	-0.01(-0.51%)
May 04, 2004	1.150	1.221	1.150	1.206	3,191,371	+0.04(+3.80%)

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.