Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.020	8.290	7.886	8.174	54,776	+0.16(+2.05%)
Jul 29, 2004	8.193	8.193	7.779	8.010	93,990	-0.05(-0.60%)
Jul 28, 2004	7.846	8.136	7.576	8.058	39,111	+0.13(+1.58%)
Jul 27, 2004	7.779	7.952	7.470	7.933	64,528	+0.24(+3.13%)
Jul 26, 2004	7.952	8.126	7.229	7.692	166,818	-0.27(-3.39%)
Jul 23, 2004	7.972	8.521	7.962	7.962	89,841	-0.22(-2.71%)
Jul 22, 2004	8.434	8.772	8.049	8.184	84,757	-0.30(-3.52%)
Jul 21, 2004	9.061	9.109	8.473	8.483	71,686	-0.39(-4.35%)
Jul 20, 2004	8.299	8.955	8.029	8.868	107,996	+0.67(+8.11%)
Jul 19, 2004	8.299	8.569	8.001	8.203	86,728	-0.14(-1.73%)
Jul 16, 2004	8.511	8.666	8.284	8.348	65,876	-0.20(-2.37%)
Jul 15, 2004	8.521	8.550	8.319	8.550	58,199	+0.16(+1.95%)
Jul 14, 2004	8.521	8.772	8.290	8.386	93,679	-0.29(-3.33%)
Jul 13, 2004	8.791	8.810	8.338	8.675	95,962	+0.09(+1.01%)
Jul 12, 2004	9.302	9.302	8.434	8.589	190,679	-0.78(-8.33%)
Jul 09, 2004	9.283	9.495	9.263	9.369	48,862	+0.21(+2.32%)
Jul 08, 2004	9.832	9.832	9.157	9.157	200,223	-0.74(-7.50%)
Jul 07, 2004	9.745	9.967	9.726	9.899	53,738	+0.08(+0.79%)
Jul 06, 2004	10.39	10.39	9.745	9.822	229,271	-0.52(-5.03%)
Jul 02, 2004	10.13	10.37	10.13	10.34	19,711	+0.08(+0.75%)
Jul 01, 2004	10.24	10.36	9.899	10.27	85,587	-0.04(-0.37%)
Jun 30, 2004	10.61	10.61	10.25	10.30	42,638	-0.14(-1.38%)
Jun 29, 2004	10.89	10.89	10.45	10.45	62,141	-0.13(-1.28%)
Jun 28, 2004	10.53	10.90	10.53	10.58	67,017	-0.02(-0.18%)
Jun 25, 2004	10.56	10.84	10.48	10.60	120,860	+0.04(+0.36%)
Jun 24, 2004	10.53	10.57	10.39	10.56	39,422	+0.05(+0.46%)
Jun 23, 2004	10.22	10.52	10.19	10.52	65,876	+0.39(+3.81%)
Jun 22, 2004	10.12	10.24	9.928	10.13	44,609	-0.05(-0.47%)
Jun 21, 2004	10.08	10.31	10.08	10.18	36,413	+0.06(+0.57%)
Jun 18, 2004	10.31	10.51	10.08	10.12	98,970	-0.19(-1.87%)
Jun 17, 2004	10.38	10.38	10.03	10.31	51,041	+0.11(+1.04%)
Jun 16, 2004	10.23	10.35	10.11	10.21	43,260	-0.03(-0.28%)
Jun 15, 2004	10.14	10.36	9.957	10.24	79,881	+0.34(+3.41%)
Jun 14, 2004	10.02	10.02	9.687	9.899	176,673	-0.11(-1.06%)
Jun 10, 2004	10.11	10.25	9.909	10.01	104,572	-0.15(-1.52%)
Jun 09, 2004	10.63	10.63	10.12	10.16	101,149	-0.28(-2.68%)
Jun 08, 2004	10.58	10.60	10.41	10.44	44,920	-0.07(-0.64%)
Jun 07, 2004	10.63	10.69	10.30	10.51	104,261	+0.22(+2.16%)
Jun 04, 2004	10.40	10.60	10.29	10.29	147,522	-0.14(-1.39%)
Jun 03, 2004	10.99	11.05	10.30	10.43	134,450	-0.72(-6.48%)
Jun 02, 2004	11.55	11.56	10.92	11.15	76,873	-0.22(-1.95%)
Jun 01, 2004	11.55	11.65	11.18	11.37	117,333	+0.23(+2.08%)
May 28, 2004	11.36	11.36	10.85	11.14	56,643	-0.10(-0.86%)
May 27, 2004	11.19	11.54	11.01	11.24	99,281	+0.30(+2.73%)
May 26, 2004	11.02	11.21	10.76	10.94	96,169	+0.01(+0.09%)
May 25, 2004	10.65	11.04	10.60	10.93	98,140	+0.38(+3.56%)
May 24, 2004	10.48	10.77	10.25	10.55	151,257	+0.30(+2.91%)
May 21, 2004	10.38	10.67	10.12	10.26	87,040	+0.07(+0.66%)
May 20, 2004	10.37	10.38	10.02	10.19	76,873	+0.06(+0.57%)
May 19, 2004	10.12	10.65	10.10	10.13	123,246	+0.06(+0.57%)
May 18, 2004	10.11	10.12	9.856	10.07	75,421	+0.13(+1.26%)
May 17, 2004	10.45	10.49	9.408	9.948	180,823	-0.58(-5.49%)
May 14, 2004	10.65	11.00	10.51	10.53	82,475	-0.30(-2.76%)
May 13, 2004	11.14	11.21	10.63	10.82	62,349	-0.23(-2.09%)
May 12, 2004	11.36	11.41	10.52	11.06	143,891	-0.26(-2.30%)
May 11, 2004	10.88	11.34	10.74	11.32	102,290	+0.46(+4.26%)
May 10, 2004	11.56	11.65	10.76	10.85	225,640	-0.72(-6.24%)
May 07, 2004	11.70	12.44	11.58	11.58	150,012	-0.18(-1.56%)
May 06, 2004	12.15	12.16	11.71	11.76	79,466	-0.40(-3.25%)
May 05, 2004	12.27	12.52	12.15	12.16	61,726	-0.21(-1.71%)
May 04, 2004	12.09	12.53	11.93	12.37	79,674	+0.31(+2.56%)

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.