Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.7534	0.7651	0.7534	0.7614	404,279	+0.00(+0.56%)
May 27, 2004	0.7566	0.7590	0.7526	0.7571	69,735	+0.01(+1.28%)
May 26, 2004	0.7616	0.7624	0.7473	0.7476	82,929	-0.01(-1.78%)
May 25, 2004	0.7587	0.7622	0.7587	0.7611	102,719	+0.01(+0.84%)
May 24, 2004	0.7577	0.7582	0.7547	0.7547	30,156	-0.00(-0.59%)
May 21, 2004	0.7577	0.7659	0.7577	0.7592	40,522	-0.00(-0.14%)
May 20, 2004	0.7534	0.7614	0.7534	0.7603	45,234	+0.01(+1.42%)
May 19, 2004	0.7428	0.7574	0.7428	0.7497	252,557	+0.01(+1.18%)
May 18, 2004	0.7375	0.7409	0.7311	0.7409	62,196	+0.00(+0.65%)
May 17, 2004	0.7394	0.7428	0.7362	0.7362	20,732	-0.01(-1.00%)
May 14, 2004	0.7561	0.7561	0.7383	0.7436	71,620	-0.01(-1.65%)
May 13, 2004	0.7547	0.7585	0.7531	0.7561	78,217	+0.00(+0.07%)
May 12, 2004	0.7460	0.7558	0.7404	0.7555	154,549	+0.01(+1.68%)
May 11, 2004	0.7309	0.7441	0.7309	0.7431	101,776	+0.02(+2.11%)
May 10, 2004	0.7205	0.7277	0.7205	0.7277	473,073	+0.00(+0.66%)
May 07, 2004	0.7253	0.7266	0.7229	0.7229	250,672	-0.00(-0.37%)
May 06, 2004	0.7269	0.7351	0.7253	0.7256	198,841	-0.01(-1.76%)
May 05, 2004	0.7534	0.7574	0.7343	0.7386	1,344,771	-0.04(-4.72%)
May 04, 2004	0.7741	0.7852	0.7738	0.7752	120,624	+0.00(+0.21%)
May 03, 2004	0.7799	0.7799	0.7704	0.7736	161,146	-0.00(-0.03%)
Apr 30, 2004	0.7768	0.7768	0.7725	0.7738	137,587	-0.01(-0.71%)
Apr 29, 2004	0.7839	0.7879	0.7794	0.7794	99,891	-0.00(-0.34%)
Apr 28, 2004	0.8012	0.8025	0.7821	0.7821	163,973	-0.03(-3.91%)
Apr 27, 2004	0.8123	0.8213	0.8120	0.8139	89,525	+0.00(+0.07%)
Apr 26, 2004	0.8147	0.8147	0.8112	0.8134	37,695	-0.00(-0.13%)
Apr 23, 2004	0.8078	0.8171	0.8059	0.8144	147,953	+0.01(+0.99%)
Apr 22, 2004	0.7852	0.8065	0.7852	0.8065	186,590	+0.02(+2.95%)
Apr 21, 2004	0.7903	0.7903	0.7794	0.7834	97,064	-0.01(-0.91%)
Apr 20, 2004	0.7916	0.7959	0.7906	0.7906	66,908	-0.00(-0.13%)
Apr 19, 2004	0.7924	0.7932	0.7908	0.7916	88,583	-0.00(-0.10%)
Apr 16, 2004	0.7906	0.7996	0.7906	0.7924	233,709	-0.00(-0.13%)
Apr 15, 2004	0.7937	0.7959	0.7895	0.7935	78,217	-0.00(-0.03%)
Apr 14, 2004	0.7919	0.7985	0.7879	0.7937	490,036	-0.00(-0.27%)
Apr 13, 2004	0.7985	0.8078	0.7924	0.7959	168,685	-0.01(-1.12%)
Apr 12, 2004	0.8078	0.8091	0.8046	0.8049	196,956	-0.01(-0.98%)
Apr 08, 2004	0.8171	0.8235	0.8083	0.8128	91,410	-0.01(-1.16%)
Apr 07, 2004	0.8449	0.8518	0.8065	0.8224	157,376	-0.02(-2.15%)
Apr 06, 2004	0.8290	0.8436	0.8258	0.8404	163,031	+0.01(+1.70%)
Apr 05, 2004	0.7956	0.8264	0.7956	0.8264	204,495	+0.03(+3.87%)
Apr 02, 2004	0.8065	0.8065	0.7789	0.7956	240,306	-0.02(-2.06%)
Apr 01, 2004	0.8317	0.8317	0.8107	0.8123	299,675	-0.02(-2.33%)
Mar 31, 2004	0.8457	0.8457	0.8311	0.8317	49,945	-0.01(-1.29%)
Mar 30, 2004	0.8529	0.8529	0.8426	0.8426	220,516	-0.01(-1.03%)
Mar 29, 2004	0.8436	0.8555	0.8346	0.8513	1,322,154	-0.01(-0.68%)
Mar 26, 2004	0.8688	0.8752	0.8569	0.8571	31,098	-0.01(-1.37%)
Mar 25, 2004	0.8624	0.8717	0.8624	0.8691	25,444	+0.01(+0.77%)
Mar 24, 2004	0.8569	0.8667	0.8553	0.8624	45,234	+0.00(+0.12%)
Mar 23, 2004	0.8632	0.8632	0.8614	0.8614	16,962	-0.00(-0.34%)
Mar 22, 2004	0.8688	0.8699	0.8643	0.8643	130,990	-0.00(-0.49%)
Mar 19, 2004	0.8678	0.8752	0.8678	0.8685	78,217	+0.00(+0.06%)
Mar 18, 2004	0.8582	0.8680	0.8582	0.8680	20,732	+0.01(+1.46%)
Mar 17, 2004	0.8518	0.8598	0.8518	0.8555	27,328	+0.00(+0.44%)
Mar 16, 2004	0.8542	0.8603	0.8516	0.8518	24,501	-0.00(-0.03%)
Mar 15, 2004	0.8754	0.8754	0.8492	0.8521	51,830	+0.00(+0.06%)
Mar 12, 2004	0.8558	0.8577	0.8502	0.8516	23,559	-0.00(-0.47%)
Mar 11, 2004	0.8516	0.8627	0.8516	0.8555	47,118	-0.00(-0.28%)
Mar 10, 2004	0.8728	0.8728	0.8579	0.8579	56,542	-0.01(-1.67%)
Mar 09, 2004	0.8887	0.8953	0.8595	0.8725	203,553	-0.02(-1.82%)
Mar 08, 2004	0.8985	0.9001	0.8866	0.8887	109,315	-0.01(-1.24%)
Mar 05, 2004	0.8935	0.9041	0.8935	0.8999	95,180	+0.01(+1.47%)
Mar 04, 2004	0.8800	0.8871	0.8741	0.8869	109,315	+0.00(+0.33%)
Mar 03, 2004	0.8754	0.8842	0.8749	0.8839	176,224	+0.00(+0.51%)
Mar 02, 2004	0.8680	0.8794	0.8680	0.8794	670,030	+0.01(+1.56%)

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.