Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1.697	1.721	1.697	1.716	365,299	+0.00(+0.00%)
Jul 29, 2004	1.702	1.724	1.689	1.716	580,441	+0.02(+1.12%)
Jul 28, 2004	1.702	1.724	1.697	1.697	528,308	-0.02(-0.95%)
Jul 27, 2004	1.716	1.727	1.702	1.713	40,384	-0.00(-0.16%)
Jul 26, 2004	1.716	1.716	1.702	1.716	411,191	+0.00(+0.00%)
Jul 23, 2004	1.716	1.716	1.716	1.716	9,912	-0.02(-1.10%)
Jul 22, 2004	1.730	1.743	1.716	1.735	15,419	+0.02(+1.11%)
Jul 21, 2004	1.735	1.754	1.681	1.716	1,885,975	-0.03(-1.72%)
Jul 20, 2004	1.735	1.746	1.735	1.746	4,405	+0.00(+0.16%)
Jul 19, 2004	1.735	1.746	1.735	1.743	168,148	-0.00(-0.16%)
Jul 16, 2004	1.746	1.746	1.727	1.746	328,953	+0.02(+0.94%)
Jul 15, 2004	1.730	1.730	1.716	1.730	208,165	+0.01(+0.79%)
Jul 14, 2004	1.716	1.716	1.702	1.716	22,395	+0.00(+0.00%)
Jul 13, 2004	1.716	1.724	1.716	1.716	93,252	+0.00(+0.00%)
Jul 12, 2004	1.708	1.727	1.702	1.716	316,838	+0.00(+0.00%)
Jul 09, 2004	1.716	1.727	1.705	1.716	122,990	+0.01(+0.80%)
Jul 08, 2004	1.689	1.702	1.689	1.702	8,444	-0.02(-1.11%)
Jul 07, 2004	1.721	1.727	1.697	1.721	145,385	-0.02(-1.10%)
Jul 06, 2004	1.727	1.740	1.719	1.740	89,581	+0.01(+0.63%)
Jul 02, 2004	1.713	1.730	1.713	1.730	62,413	+0.02(+0.95%)
Jul 01, 2004	1.702	1.716	1.702	1.713	29,370	-0.00(-0.16%)
Jun 30, 2004	1.757	1.760	1.716	1.716	93,986	-0.05(-2.63%)
Jun 29, 2004	1.798	1.798	1.746	1.762	127,763	-0.04(-1.97%)
Jun 28, 2004	1.800	1.803	1.798	1.798	56,171	-0.00(-0.15%)
Jun 25, 2004	1.806	1.806	1.798	1.800	45,891	-0.01(-0.30%)
Jun 24, 2004	1.825	1.825	1.798	1.806	51,766	-0.03(-1.78%)
Jun 23, 2004	1.798	1.839	1.798	1.839	53,234	+0.04(+2.27%)
Jun 22, 2004	1.869	1.879	1.798	1.798	40,384	-0.08(-4.07%)
Jun 21, 2004	1.882	1.882	1.874	1.874	5,139	-0.01(-0.43%)
Jun 18, 2004	1.879	1.893	1.879	1.882	13,584	+0.00(+0.15%)
Jun 17, 2004	1.874	1.890	1.874	1.879	22,395	+0.00(+0.00%)
Jun 16, 2004	1.879	1.879	1.879	1.879	42,587	+0.00(+0.00%)
Jun 15, 2004	1.948	1.948	1.869	1.879	42,587	-0.07(-3.50%)
Jun 14, 2004	1.948	1.948	1.948	1.948	367	-0.02(-1.11%)
Jun 10, 2004	1.967	1.969	1.961	1.969	31,206	-0.01(-0.28%)
Jun 09, 2004	1.975	2.002	1.975	1.975	10,279	-0.01(-0.68%)
Jun 08, 2004	2.043	2.043	1.988	1.988	96,923	+0.00(+0.00%)
Jun 07, 2004	1.988	1.988	1.988	1.988	0	+0.00(+0.00%)
Jun 04, 2004	1.994	2.029	1.975	1.988	101,329	+0.02(+1.11%)
Jun 03, 2004	1.994	1.994	1.967	1.967	4,772	+0.00(+0.00%)
Jun 02, 2004	1.967	1.967	1.967	1.967	1,835	+0.00(+0.00%)
Jun 01, 2004	1.975	1.975	1.967	1.967	4,772	-0.01(-0.41%)
May 28, 2004	1.967	1.975	1.967	1.975	6,241	-0.03(-1.36%)
May 27, 2004	2.002	2.002	2.002	2.002	5,507	+0.03(+1.38%)
May 26, 2004	2.002	2.002	1.967	1.975	16,153	-0.01(-0.68%)
May 25, 2004	1.956	2.070	1.950	1.988	283,428	+0.05(+2.53%)
May 24, 2004	1.934	1.961	1.934	1.939	12,115	+0.01(+0.28%)
May 21, 2004	1.948	1.948	1.934	1.934	8,444	-0.01(-0.70%)
May 20, 2004	1.948	1.948	1.948	1.948	1,101	-0.01(-0.69%)
May 19, 2004	1.975	2.016	1.948	1.961	93,619	+0.00(+0.00%)
May 18, 2004	1.972	1.972	1.948	1.961	26,800	+0.03(+1.41%)
May 17, 2004	1.934	1.980	1.934	1.934	4,038	-0.04(-2.07%)
May 14, 2004	1.975	1.980	1.975	1.975	7,342	-0.08(-4.10%)
May 13, 2004	2.059	2.059	2.059	2.059	0	+0.00(+0.00%)
May 12, 2004	1.988	2.059	1.934	2.059	23,863	+0.07(+3.56%)
May 11, 2004	1.988	1.988	1.988	1.988	734	-0.08(-3.95%)
May 10, 2004	2.084	2.084	2.016	2.070	88,846	-0.02(-0.91%)
May 07, 2004	2.084	2.097	2.084	2.089	21,661	-0.01(-0.39%)
May 06, 2004	2.097	2.152	2.097	2.097	22,028	+0.00(+0.00%)
May 05, 2004	2.097	2.111	2.043	2.097	43,322	-0.01(-0.65%)
May 04, 2004	2.116	2.165	2.111	2.111	64,983	+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.