Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.696	1.721	1.696	1.715	365,408	+0.00(+0.00%)
Jul 29, 2004	1.702	1.724	1.688	1.715	580,613	+0.02(+1.12%)
Jul 28, 2004	1.702	1.724	1.696	1.696	528,464	-0.02(-0.95%)
Jul 27, 2004	1.715	1.726	1.702	1.713	40,396	-0.00(-0.16%)
Jul 26, 2004	1.715	1.715	1.702	1.715	411,313	+0.00(+0.00%)
Jul 23, 2004	1.715	1.715	1.715	1.715	9,915	-0.02(-1.10%)
Jul 22, 2004	1.729	1.743	1.715	1.735	15,424	+0.02(+1.11%)
Jul 21, 2004	1.735	1.754	1.680	1.715	1,886,533	-0.03(-1.72%)
Jul 20, 2004	1.735	1.745	1.735	1.745	4,406	+0.00(+0.16%)
Jul 19, 2004	1.735	1.745	1.735	1.743	168,197	-0.00(-0.16%)
Jul 16, 2004	1.745	1.745	1.726	1.745	329,050	+0.02(+0.95%)
Jul 15, 2004	1.729	1.729	1.715	1.729	208,227	+0.01(+0.79%)
Jul 14, 2004	1.715	1.715	1.702	1.715	22,401	+0.00(+0.00%)
Jul 13, 2004	1.715	1.724	1.715	1.715	93,280	+0.00(+0.00%)
Jul 12, 2004	1.707	1.726	1.702	1.715	316,931	+0.00(+0.00%)
Jul 09, 2004	1.715	1.726	1.705	1.715	123,026	+0.01(+0.80%)
Jul 08, 2004	1.688	1.702	1.688	1.702	8,446	-0.02(-1.11%)
Jul 07, 2004	1.721	1.726	1.696	1.721	145,428	-0.02(-1.10%)
Jul 06, 2004	1.726	1.740	1.718	1.740	89,607	+0.01(+0.63%)
Jul 02, 2004	1.713	1.729	1.713	1.729	62,431	+0.02(+0.95%)
Jul 01, 2004	1.702	1.715	1.702	1.713	29,379	-0.00(-0.16%)
Jun 30, 2004	1.756	1.759	1.715	1.715	94,014	-0.05(-2.63%)
Jun 29, 2004	1.797	1.797	1.745	1.762	127,800	-0.04(-1.97%)
Jun 28, 2004	1.800	1.803	1.797	1.797	56,188	-0.00(-0.15%)
Jun 25, 2004	1.805	1.805	1.797	1.800	45,905	-0.01(-0.30%)
Jun 24, 2004	1.824	1.824	1.797	1.805	51,781	-0.03(-1.78%)
Jun 23, 2004	1.797	1.838	1.797	1.838	53,250	+0.04(+2.27%)
Jun 22, 2004	1.868	1.879	1.797	1.797	40,396	-0.08(-4.07%)
Jun 21, 2004	1.882	1.882	1.873	1.873	5,141	-0.01(-0.43%)
Jun 18, 2004	1.879	1.892	1.879	1.882	13,588	+0.00(+0.14%)
Jun 17, 2004	1.873	1.890	1.873	1.879	22,401	+0.00(+0.00%)
Jun 16, 2004	1.879	1.879	1.879	1.879	42,600	+0.00(+0.00%)
Jun 15, 2004	1.947	1.947	1.868	1.879	42,600	-0.07(-3.50%)
Jun 14, 2004	1.947	1.947	1.947	1.947	367	-0.02(-1.11%)
Jun 10, 2004	1.966	1.969	1.961	1.969	31,215	-0.01(-0.28%)
Jun 09, 2004	1.974	2.001	1.974	1.974	10,282	-0.01(-0.69%)
Jun 08, 2004	2.042	2.042	1.988	1.988	96,952	+0.00(+0.00%)
Jun 07, 2004	1.988	1.988	1.988	1.988	0	+0.00(+0.00%)
Jun 04, 2004	1.993	2.029	1.974	1.988	101,359	+0.02(+1.11%)
Jun 03, 2004	1.993	1.993	1.966	1.966	4,774	+0.00(+0.00%)
Jun 02, 2004	1.966	1.966	1.966	1.966	1,836	+0.00(+0.00%)
Jun 01, 2004	1.974	1.974	1.966	1.966	4,774	-0.01(-0.41%)
May 28, 2004	1.966	1.974	1.966	1.974	6,243	-0.03(-1.36%)
May 27, 2004	2.001	2.001	2.001	2.001	5,508	+0.03(+1.38%)
May 26, 2004	2.001	2.001	1.966	1.974	16,158	-0.01(-0.69%)
May 25, 2004	1.955	2.069	1.950	1.988	283,512	+0.05(+2.53%)
May 24, 2004	1.933	1.961	1.933	1.939	12,119	+0.01(+0.28%)
May 21, 2004	1.947	1.947	1.933	1.933	8,446	-0.01(-0.70%)
May 20, 2004	1.947	1.947	1.947	1.947	1,101	-0.01(-0.69%)
May 19, 2004	1.974	2.015	1.947	1.961	93,647	+0.00(+0.00%)
May 18, 2004	1.971	1.971	1.947	1.961	26,808	+0.03(+1.41%)
May 17, 2004	1.933	1.980	1.933	1.933	4,039	-0.04(-2.07%)
May 14, 2004	1.974	1.980	1.974	1.974	7,344	-0.08(-4.10%)
May 13, 2004	2.058	2.058	2.058	2.058	0	+0.00(+0.00%)
May 12, 2004	1.988	2.058	1.933	2.058	23,870	+0.07(+3.56%)
May 11, 2004	1.988	1.988	1.988	1.988	734	-0.08(-3.95%)
May 10, 2004	2.083	2.083	2.015	2.069	88,873	-0.02(-0.91%)
May 07, 2004	2.083	2.097	2.083	2.089	21,667	-0.01(-0.39%)
May 06, 2004	2.097	2.151	2.097	2.097	22,034	+0.00(+0.00%)
May 05, 2004	2.097	2.110	2.042	2.097	43,334	-0.01(-0.64%)
May 04, 2004	2.116	2.165	2.110	2.110	65,002	+0.00(+0.00%)

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.