Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	1.456	1.482	1.439	1.453	73,732,344	-0.00(-0.20%)
Aug 30, 2004	1.467	1.494	1.453	1.456	69,982,744	-0.01(-0.72%)
Aug 27, 2004	1.463	1.473	1.439	1.467	49,925,812	+0.01(+0.70%)
Aug 26, 2004	1.425	1.492	1.423	1.457	116,887,216	-0.02(-1.13%)
Aug 25, 2004	1.362	1.488	1.361	1.473	156,764,880	+0.13(+9.78%)
Aug 24, 2004	1.370	1.384	1.337	1.342	38,371,916	-0.02(-1.67%)
Aug 23, 2004	1.391	1.411	1.354	1.365	70,179,568	-0.02(-1.09%)
Aug 20, 2004	1.358	1.392	1.353	1.380	57,188,820	+0.02(+1.65%)
Aug 19, 2004	1.379	1.395	1.325	1.358	107,478,768	+1.03(+308.69%)
Aug 17, 2004	0.3235	0.3329	0.3218	0.3322	16,607,492	+0.01(+3.06%)
Aug 16, 2004	0.3051	0.3236	0.3030	0.3223	36,041,948	+0.02(+5.70%)
Aug 13, 2004	0.3108	0.3169	0.2860	0.3049	95,019,456	-0.01(-4.00%)
Aug 12, 2004	0.3241	0.3337	0.3172	0.3176	22,529,600	-0.01(-2.19%)
Aug 11, 2004	0.3150	0.3313	0.3082	0.3247	33,018,154	+0.00(+0.16%)
Aug 10, 2004	0.3217	0.3434	0.3099	0.3242	57,284,776	+0.01(+2.04%)
Aug 09, 2004	0.3283	0.3340	0.3164	0.3177	17,130,222	-0.01(-2.03%)
Aug 06, 2004	0.3232	0.3394	0.3166	0.3243	26,387,460	-0.01(-1.60%)
Aug 05, 2004	0.3337	0.3399	0.3274	0.3296	23,356,284	-0.00(-0.76%)
Aug 04, 2004	0.3368	0.3503	0.3322	0.3322	37,611,664	-0.01(-2.10%)
Aug 03, 2004	0.3698	0.3704	0.3393	0.3393	99,492,408	-0.05(-12.27%)
Aug 02, 2004	0.3731	0.3888	0.3710	0.3867	40,347,596	+0.01(+2.17%)
Jul 30, 2004	0.3833	0.3885	0.3725	0.3785	29,982,058	-0.00(-0.90%)
Jul 29, 2004	0.3809	0.3878	0.3734	0.3820	60,618,576	+0.02(+5.56%)
Jul 28, 2004	0.3367	0.3668	0.3363	0.3618	75,644,048	+0.03(+7.88%)
Jul 27, 2004	0.3348	0.3413	0.3235	0.3354	43,248,368	+0.00(+0.30%)
Jul 26, 2004	0.3385	0.3472	0.3257	0.3344	29,214,424	-0.00(-1.44%)
Jul 23, 2004	0.3399	0.3510	0.3320	0.3393	41,196,420	-0.00(-0.83%)
Jul 22, 2004	0.3260	0.3480	0.3114	0.3421	43,969,256	+0.01(+4.37%)
Jul 21, 2004	0.3368	0.3455	0.3278	0.3278	42,593,912	-0.01(-1.53%)
Jul 20, 2004	0.3263	0.3452	0.3224	0.3329	43,666,632	+0.01(+2.28%)
Jul 19, 2004	0.3313	0.3411	0.3109	0.3255	55,668,312	-0.00(-1.26%)
Jul 16, 2004	0.3474	0.3519	0.3264	0.3296	36,888,316	-0.02(-4.98%)
Jul 15, 2004	0.3518	0.3548	0.3436	0.3469	22,438,568	-0.00(-0.96%)
Jul 14, 2004	0.3328	0.3556	0.3270	0.3503	45,878,504	+0.01(+4.45%)
Jul 13, 2004	0.3458	0.3480	0.3308	0.3353	20,519,480	-0.01(-2.02%)
Jul 12, 2004	0.3353	0.3431	0.3329	0.3422	20,679,404	+0.00(+0.90%)
Jul 09, 2004	0.3454	0.3454	0.3292	0.3392	25,418,074	+0.00(+1.15%)
Jul 08, 2004	0.3354	0.3493	0.3351	0.3353	61,428,036	-0.00(-0.84%)
Jul 07, 2004	0.3315	0.3434	0.3071	0.3382	216,101,600	-0.05(-11.75%)
Jul 06, 2004	0.3958	0.3961	0.3780	0.3832	46,119,620	-0.01(-2.96%)
Jul 02, 2004	0.3993	0.4032	0.3894	0.3949	28,695,286	-0.01(-1.32%)
Jul 01, 2004	0.4130	0.4188	0.3886	0.4001	78,217,600	-0.02(-4.74%)
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%)

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.