Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.040	3.380	3.000	3.180	3,289,400	+0.18(+6.00%)
Jul 29, 2004	3.000	3.030	2.900	3.000	6,419,300	+0.07(+2.39%)
Jul 28, 2004	3.190	3.250	2.850	2.930	5,278,200	-0.10(-3.30%)
Jul 27, 2004	3.430	3.750	2.850	3.030	23,119,500	-1.99(-39.64%)
Jul 23, 2004	5.110	5.160	5.000	5.020	825,700	-0.10(-1.95%)
Jul 22, 2004	5.180	5.300	5.010	5.120	829,900	-0.03(-0.58%)
Jul 21, 2004	5.400	5.400	5.150	5.150	766,000	-0.14(-2.65%)
Jul 20, 2004	5.250	5.290	5.060	5.290	1,272,800	+0.09(+1.73%)
Jul 19, 2004	5.410	5.450	5.140	5.200	1,277,500	-0.24(-4.41%)
Jul 16, 2004	5.400	5.510	5.260	5.440	1,049,000	-0.01(-0.18%)
Jul 15, 2004	5.510	5.600	5.400	5.450	638,300	-0.04(-0.73%)
Jul 14, 2004	5.540	5.660	5.410	5.490	864,200	+0.00(+0.00%)
Jul 13, 2004	5.490	5.630	5.480	5.490	610,700	-0.01(-0.18%)
Jul 12, 2004	5.790	5.910	5.430	5.500	1,484,000	-0.42(-7.09%)
Jul 09, 2004	5.880	6.060	5.790	5.920	995,100	+0.11(+1.89%)
Jul 08, 2004	5.900	5.990	5.810	5.810	867,300	-0.15(-2.52%)
Jul 07, 2004	5.950	6.090	5.940	5.960	853,900	-0.01(-0.17%)
Jul 06, 2004	6.390	6.420	5.870	5.970	1,356,900	-0.44(-6.86%)
Jul 02, 2004	6.430	6.460	6.290	6.410	564,800	+0.02(+0.31%)
Jul 01, 2004	6.640	6.680	6.380	6.390	1,116,500	-0.23(-3.47%)
Jun 30, 2004	6.630	6.730	6.520	6.620	697,400	-0.03(-0.45%)
Jun 29, 2004	6.650	6.680	6.520	6.650	705,900	+0.06(+0.91%)
Jun 28, 2004	6.640	6.810	6.540	6.590	1,460,900	+0.01(+0.15%)
Jun 25, 2004	6.400	6.680	6.350	6.580	1,456,900	+0.15(+2.33%)
Jun 24, 2004	6.670	6.690	6.390	6.430	1,217,900	-0.19(-2.87%)
Jun 23, 2004	6.340	6.690	6.340	6.620	878,500	+0.18(+2.80%)
Jun 22, 2004	6.400	6.540	6.360	6.440	1,582,300	+0.04(+0.63%)
Jun 21, 2004	6.910	6.940	6.360	6.400	3,054,200	-0.51(-7.38%)
Jun 18, 2004	7.000	7.140	6.880	6.910	1,439,700	-0.19(-2.68%)
Jun 17, 2004	7.240	7.270	7.030	7.100	779,000	-0.11(-1.53%)
Jun 16, 2004	7.270	7.300	7.150	7.210	767,400	-0.06(-0.83%)
Jun 15, 2004	7.080	7.290	7.070	7.270	1,262,700	+0.22(+3.12%)
Jun 14, 2004	7.180	7.240	7.050	7.050	1,031,900	-0.10(-1.40%)
Jun 10, 2004	7.120	7.220	7.070	7.150	883,900	+0.11(+1.56%)
Jun 09, 2004	7.200	7.300	7.040	7.040	972,300	-0.20(-2.76%)
Jun 08, 2004	7.300	7.340	7.170	7.240	785,400	-0.06(-0.82%)
Jun 07, 2004	7.560	7.570	7.280	7.300	1,193,600	-0.13(-1.75%)
Jun 04, 2004	7.370	7.530	7.280	7.430	1,273,800	+0.13(+1.78%)
Jun 03, 2004	7.470	7.540	7.270	7.300	841,700	-0.21(-2.80%)
Jun 02, 2004	7.670	7.690	7.500	7.510	1,040,700	-0.14(-1.83%)
Jun 01, 2004	7.860	7.940	7.540	7.650	1,200,800	-0.23(-2.92%)
May 28, 2004	7.760	8.030	7.540	7.880	1,671,500	+0.16(+2.07%)
May 27, 2004	7.750	7.780	7.500	7.720	1,058,300	+0.01(+0.13%)
May 26, 2004	7.650	7.800	7.550	7.710	1,229,900	+0.06(+0.78%)
May 25, 2004	7.440	7.650	7.310	7.650	1,096,200	+0.18(+2.41%)
May 24, 2004	7.460	7.560	7.340	7.470	679,500	+0.07(+0.95%)
May 21, 2004	7.360	7.450	7.260	7.400	479,900	+0.02(+0.27%)
May 20, 2004	7.460	7.500	7.190	7.380	1,087,300	-0.01(-0.14%)
May 19, 2004	7.600	7.600	7.210	7.390	1,155,100	-0.04(-0.54%)
May 18, 2004	7.250	7.509	7.220	7.430	1,970,100	+0.37(+5.24%)
May 17, 2004	7.000	7.090	6.880	7.060	1,400,500	-0.08(-1.12%)
May 14, 2004	7.320	7.320	7.000	7.140	1,044,700	-0.15(-2.06%)
May 13, 2004	7.300	7.680	7.220	7.290	2,612,600	-0.11(-1.49%)
May 12, 2004	7.040	7.430	6.920	7.400	4,164,200	+0.43(+6.17%)
May 11, 2004	6.820	7.070	6.810	6.970	1,220,100	+0.37(+5.61%)
May 10, 2004	6.610	6.730	6.330	6.600	956,800	-0.12(-1.79%)
May 07, 2004	6.900	7.100	6.720	6.720	1,246,700	-0.24(-3.45%)
May 06, 2004	6.800	7.070	6.680	6.960	1,589,300	+0.12(+1.75%)
May 05, 2004	6.890	6.980	6.670	6.840	2,254,700	+0.34(+5.23%)
May 04, 2004	6.540	6.660	6.350	6.500	1,599,900	+0.23(+3.67%)

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.