Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.211	1.218	1.152	1.186	2,345,256	+0.02(+1.34%)
May 27, 2004	1.128	1.171	1.111	1.170	2,747,325	+0.09(+8.04%)
May 26, 2004	1.078	1.100	1.050	1.083	2,385,552	-0.02(-1.62%)
May 25, 2004	1.066	1.101	1.047	1.101	3,958,011	+0.05(+4.78%)
May 24, 2004	1.052	1.066	1.042	1.051	4,777,373	+0.03(+3.07%)
May 21, 2004	1.044	1.075	1.011	1.020	4,811,401	-0.01(-1.40%)
May 20, 2004	1.063	1.063	1.016	1.034	2,044,375	-0.03(-2.53%)
May 19, 2004	1.089	1.108	1.061	1.061	2,986,418	+0.02(+2.15%)
May 18, 2004	1.022	1.044	1.002	1.039	2,704,342	+0.07(+7.02%)
May 17, 2004	0.9492	0.9883	0.9492	0.9704	2,282,572	-0.03(-2.80%)
May 14, 2004	1.016	1.042	0.9983	0.9983	2,690,910	+0.03(+2.76%)
May 13, 2004	0.9593	1.010	0.9414	0.9715	2,027,361	+0.00(+0.46%)
May 12, 2004	0.9771	0.9816	0.9146	0.9671	2,037,211	-0.02(-2.15%)
May 11, 2004	0.9269	1.005	0.9269	0.9883	3,164,618	+0.10(+11.18%)
May 10, 2004	1.033	1.033	0.8889	0.8889	6,921,147	-0.16(-15.32%)
May 07, 2004	1.075	1.091	1.022	1.050	4,113,824	-0.15(-12.52%)
May 05, 2004	1.217	1.219	1.191	1.200	1,776,627	-0.01(-0.51%)
May 04, 2004	1.150	1.221	1.150	1.206	3,191,482	+0.04(+3.80%)
May 03, 2004	1.175	1.178	1.122	1.162	2,568,230	-0.01(-1.00%)
Apr 30, 2004	1.184	1.193	1.136	1.174	3,630,266	+0.02(+1.74%)
Apr 29, 2004	1.177	1.182	1.127	1.154	4,896,472	-0.02(-1.53%)
Apr 28, 2004	1.228	1.228	1.171	1.171	4,395,004	-0.03(-2.19%)
Apr 27, 2004	1.211	1.231	1.192	1.198	2,457,190	-0.01(-0.79%)
Apr 26, 2004	1.242	1.242	1.206	1.207	2,555,693	-0.02(-1.73%)
Apr 23, 2004	1.180	1.228	1.180	1.228	3,569,374	+0.05(+4.36%)
Apr 22, 2004	1.200	1.206	1.164	1.177	4,821,251	+0.01(+0.48%)
Apr 21, 2004	1.206	1.212	1.159	1.171	3,041,042	-0.04(-3.54%)
Apr 20, 2004	1.264	1.270	1.209	1.214	1,568,876	-0.05(-4.18%)
Apr 19, 2004	1.275	1.287	1.255	1.267	2,254,812	-0.00(-0.35%)
Apr 16, 2004	1.242	1.283	1.231	1.272	3,709,068	+0.04(+2.84%)
Apr 15, 2004	1.279	1.279	1.223	1.237	2,555,693	-0.06(-4.32%)
Apr 14, 2004	1.288	1.297	1.276	1.293	1,900,203	+0.00(+0.13%)
Apr 13, 2004	1.303	1.317	1.279	1.291	3,302,521	-0.03(-1.99%)
Apr 12, 2004	1.323	1.332	1.286	1.317	2,122,282	+0.01(+0.51%)
Apr 08, 2004	1.328	1.332	1.278	1.310	3,012,386	-0.00(-0.04%)
Apr 07, 2004	1.340	1.340	1.307	1.311	2,020,197	-0.06(-4.16%)
Apr 06, 2004	1.365	1.368	1.340	1.368	2,559,275	+0.01(+0.53%)
Apr 05, 2004	1.337	1.368	1.332	1.361	1,613,650	+0.02(+1.58%)
Apr 02, 2004	1.362	1.376	1.318	1.340	3,898,909	+0.02(+1.44%)
Apr 01, 2004	1.312	1.396	1.304	1.321	6,519,077	+0.02(+1.50%)
Mar 31, 2004	1.290	1.301	1.274	1.301	3,266,702	+0.00(+0.26%)
Mar 30, 2004	1.248	1.302	1.247	1.298	1,386,199	+0.06(+5.11%)
Mar 29, 2004	1.242	1.256	1.219	1.235	1,490,074	+0.01(+0.55%)
Mar 26, 2004	1.184	1.228	1.184	1.228	1,409,481	+0.03(+2.42%)
Mar 25, 2004	1.186	1.215	1.175	1.199	2,088,253	+0.03(+2.48%)
Mar 24, 2004	1.217	1.217	1.163	1.170	1,944,977	-0.05(-3.72%)
Mar 23, 2004	1.256	1.257	1.212	1.215	1,665,588	-0.04(-2.99%)
Mar 22, 2004	1.270	1.271	1.231	1.252	1,658,424	-0.03(-2.48%)
Mar 19, 2004	1.279	1.294	1.278	1.284	1,515,148	+0.00(+0.00%)
Mar 18, 2004	1.259	1.289	1.256	1.284	2,426,744	+0.03(+2.00%)
Mar 17, 2004	1.257	1.283	1.254	1.259	1,880,503	+0.02(+1.30%)
Mar 16, 2004	1.228	1.256	1.228	1.243	1,928,858	+0.04(+3.29%)
Mar 15, 2004	1.242	1.242	1.193	1.203	1,545,594	-0.05(-3.62%)
Mar 12, 2004	1.166	1.252	1.166	1.248	2,938,957	+0.11(+9.93%)
Mar 11, 2004	1.213	1.217	1.135	1.136	5,987,163	-0.05(-4.55%)
Mar 10, 2004	1.293	1.309	1.188	1.190	4,867,816	-0.11(-8.19%)
Mar 09, 2004	1.315	1.319	1.262	1.296	2,240,485	-0.01(-0.60%)
Mar 08, 2004	1.318	1.322	1.298	1.304	1,989,751	+0.01(+0.43%)
Mar 05, 2004	1.287	1.321	1.287	1.298	2,971,194	+0.01(+0.82%)
Mar 04, 2004	1.278	1.304	1.274	1.288	5,129,296	+0.02(+1.86%)
Mar 03, 2004	1.273	1.284	1.245	1.264	3,990,248	+0.00(+0.18%)
Mar 02, 2004	1.241	1.279	1.229	1.262	1,790,955	+0.01(+0.58%)

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.