Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.95	10.95	10.75	10.76	606,618	-0.21(-1.92%)
Jul 29, 2004	10.89	11.05	10.83	10.97	437,012	+0.11(+1.04%)
Jul 28, 2004	10.65	10.93	10.61	10.85	589,781	+0.22(+2.05%)
Jul 27, 2004	10.67	10.71	10.56	10.63	517,730	+0.05(+0.50%)
Jul 26, 2004	10.74	10.84	10.54	10.58	565,269	-0.16(-1.47%)
Jul 23, 2004	10.61	10.84	10.61	10.74	1,900,324	+0.14(+1.33%)
Jul 22, 2004	10.54	10.64	10.43	10.60	686,840	+0.03(+0.31%)
Jul 21, 2004	10.85	10.90	10.56	10.57	658,366	-0.27(-2.53%)
Jul 20, 2004	10.77	10.84	10.70	10.84	727,941	+0.09(+0.86%)
Jul 19, 2004	10.80	10.80	10.62	10.75	998,815	-0.05(-0.49%)
Jul 16, 2004	11.11	11.15	10.76	10.80	1,370,461	-0.27(-2.48%)
Jul 15, 2004	11.25	11.28	11.05	11.07	1,033,231	-0.15(-1.33%)
Jul 14, 2004	11.27	11.38	11.16	11.22	442,955	-0.08(-0.75%)
Jul 13, 2004	11.04	11.33	11.04	11.31	681,888	+0.27(+2.45%)
Jul 12, 2004	11.01	11.11	10.96	11.04	422,156	-0.01(-0.07%)
Jul 09, 2004	10.93	11.05	10.93	11.05	381,302	+0.12(+1.07%)
Jul 08, 2004	11.13	11.17	10.90	10.93	565,764	-0.15(-1.38%)
Jul 07, 2004	11.25	11.35	11.08	11.08	444,688	-0.17(-1.51%)
Jul 06, 2004	11.31	11.31	11.17	11.25	468,705	-0.06(-0.57%)
Jul 02, 2004	11.41	11.43	11.23	11.32	358,523	-0.11(-0.99%)
Jul 01, 2004	11.83	11.87	11.42	11.43	611,570	-0.40(-3.41%)
Jun 30, 2004	11.47	11.83	11.36	11.83	1,045,859	+0.37(+3.24%)
Jun 29, 2004	11.37	11.53	11.35	11.46	568,735	+0.04(+0.32%)
Jun 28, 2004	11.24	11.43	11.22	11.43	602,161	+0.18(+1.62%)
Jun 25, 2004	11.32	11.37	11.23	11.24	663,070	-0.08(-0.71%)
Jun 24, 2004	11.23	11.35	11.18	11.32	551,651	+0.12(+1.08%)
Jun 23, 2004	11.04	11.27	11.02	11.20	514,511	+0.13(+1.13%)
Jun 22, 2004	10.88	11.11	10.87	11.08	462,762	+0.16(+1.48%)
Jun 21, 2004	10.85	10.98	10.77	10.92	330,049	+0.04(+0.41%)
Jun 18, 2004	10.71	10.94	10.71	10.87	759,139	+0.04(+0.37%)
Jun 17, 2004	10.68	10.90	10.68	10.83	443,202	-0.10(-0.89%)
Jun 16, 2004	11.09	11.09	10.89	10.93	422,651	-0.10(-0.88%)
Jun 15, 2004	10.85	11.07	10.85	11.03	575,420	+0.21(+1.90%)
Jun 14, 2004	11.03	11.03	10.80	10.82	380,064	-0.27(-2.40%)
Jun 10, 2004	10.99	11.19	10.99	11.09	435,527	+0.07(+0.62%)
Jun 09, 2004	11.06	11.22	10.99	11.02	403,834	-0.08(-0.76%)
Jun 08, 2004	11.08	11.15	11.01	11.10	380,807	+0.04(+0.37%)
Jun 07, 2004	10.97	11.09	10.96	11.06	370,903	+0.17(+1.56%)
Jun 04, 2004	11.05	11.07	10.86	10.89	397,891	-0.11(-1.03%)
Jun 03, 2004	10.98	11.10	10.88	11.01	949,543	+0.02(+0.22%)
Jun 02, 2004	10.90	11.07	10.80	10.98	1,095,874	+0.12(+1.08%)
Jun 01, 2004	10.57	10.86	10.57	10.86	1,248,642	+0.25(+2.36%)
May 28, 2004	10.46	10.66	10.40	10.61	1,195,656	+0.17(+1.62%)
May 27, 2004	10.90	11.06	10.12	10.44	1,791,628	-0.44(-4.08%)
May 26, 2004	11.03	11.03	10.82	10.89	475,638	-0.15(-1.32%)
May 25, 2004	10.74	11.05	10.66	11.03	452,859	+0.31(+2.86%)
May 24, 2004	10.61	10.78	10.61	10.73	415,719	+0.15(+1.45%)
May 21, 2004	10.50	10.64	10.48	10.57	330,544	+0.13(+1.20%)
May 20, 2004	10.40	10.58	10.30	10.45	276,073	+0.05(+0.47%)
May 19, 2004	10.62	10.89	10.36	10.40	452,363	-0.14(-1.30%)
May 18, 2004	10.52	10.61	10.43	10.54	312,470	+0.10(+0.93%)
May 17, 2004	10.52	10.53	10.38	10.44	558,088	-0.15(-1.45%)
May 14, 2004	10.54	10.70	10.50	10.59	643,262	+0.05(+0.46%)
May 13, 2004	10.50	10.59	10.46	10.55	425,870	+0.04(+0.42%)
May 12, 2004	10.52	10.61	10.32	10.50	836,637	-0.08(-0.73%)
May 11, 2004	10.54	10.60	10.48	10.58	547,441	+0.13(+1.28%)
May 10, 2004	10.56	10.56	10.21	10.44	692,039	-0.14(-1.30%)
May 07, 2004	10.68	10.95	10.57	10.58	718,532	-0.18(-1.65%)
May 06, 2004	10.84	10.84	10.61	10.76	899,775	-0.15(-1.33%)
May 05, 2004	10.88	10.99	10.76	10.90	821,286	+0.02(+0.22%)
May 04, 2004	10.88	10.97	10.74	10.88	874,520	-0.03(-0.26%)

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.