Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.97	12.15	11.89	12.10	1,209,257	+0.13(+1.12%)
Jul 29, 2004	11.71	12.05	11.69	11.97	1,923,855	+0.35(+3.01%)
Jul 28, 2004	11.73	11.77	11.48	11.62	1,260,549	-0.12(-0.98%)
Jul 27, 2004	11.38	11.74	11.37	11.73	1,564,542	+0.36(+3.14%)
Jul 26, 2004	11.44	11.54	11.28	11.38	1,747,152	-0.06(-0.52%)
Jul 23, 2004	11.56	11.61	11.34	11.44	1,832,818	-0.12(-1.06%)
Jul 22, 2004	11.25	11.57	10.84	11.56	8,303,406	+0.27(+2.41%)
Jul 21, 2004	11.56	11.60	11.10	11.29	4,037,571	-0.50(-4.26%)
Jul 20, 2004	11.45	11.82	11.44	11.79	1,717,344	+0.34(+2.96%)
Jul 19, 2004	12.15	12.15	11.41	11.45	2,075,851	-0.70(-5.76%)
Jul 16, 2004	12.42	12.45	12.12	12.15	1,501,971	-0.27(-2.16%)
Jul 15, 2004	12.44	12.51	12.36	12.42	1,417,916	-0.02(-0.18%)
Jul 14, 2004	12.42	12.59	12.38	12.44	1,708,750	+0.03(+0.21%)
Jul 13, 2004	12.44	12.47	12.33	12.42	1,023,961	-0.02(-0.18%)
Jul 12, 2004	12.29	12.44	12.25	12.44	1,708,482	+0.16(+1.33%)
Jul 09, 2004	11.95	12.30	11.95	12.27	1,362,059	+0.32(+2.68%)
Jul 08, 2004	12.02	12.03	11.88	11.95	1,619,862	-0.12(-0.96%)
Jul 07, 2004	12.08	12.28	11.89	12.07	1,683,507	-0.08(-0.67%)
Jul 06, 2004	12.27	12.27	11.94	12.15	1,262,429	-0.03(-0.21%)
Jul 02, 2004	12.30	12.30	12.11	12.18	1,246,853	-0.07(-0.58%)
Jul 01, 2004	12.42	12.64	12.24	12.25	1,071,225	-0.17(-1.38%)
Jun 30, 2004	12.47	12.59	12.21	12.42	1,754,940	-0.06(-0.45%)
Jun 29, 2004	12.74	12.89	12.33	12.47	2,243,423	-0.26(-2.05%)
Jun 28, 2004	12.45	12.98	12.44	12.74	3,627,235	+0.29(+2.30%)
Jun 25, 2004	12.46	12.59	12.29	12.45	1,171,124	+0.01(+0.09%)
Jun 24, 2004	12.33	12.46	12.11	12.44	2,163,665	+0.15(+1.21%)
Jun 23, 2004	12.77	12.77	12.21	12.29	4,770,430	-0.48(-3.79%)
Jun 22, 2004	11.43	12.82	11.43	12.77	11,573,476	+2.12(+19.93%)
Jun 21, 2004	10.83	10.83	10.61	10.65	1,040,879	-0.22(-2.05%)
Jun 18, 2004	10.80	10.87	10.71	10.87	722,385	+0.10(+0.90%)
Jun 17, 2004	10.77	10.80	10.65	10.78	571,194	-0.04(-0.41%)
Jun 16, 2004	10.93	10.93	10.72	10.82	552,665	-0.12(-1.12%)
Jun 15, 2004	10.76	10.99	10.76	10.94	595,632	+0.24(+2.23%)
Jun 14, 2004	10.94	10.94	10.69	10.71	1,397,775	-0.24(-2.18%)
Jun 10, 2004	10.97	11.02	10.85	10.94	728,293	+0.03(+0.31%)
Jun 09, 2004	11.00	11.11	10.82	10.91	454,646	-0.13(-1.18%)
Jun 08, 2004	11.10	11.10	10.93	11.04	469,147	-0.10(-0.87%)
Jun 07, 2004	10.91	11.17	10.89	11.14	1,034,166	+0.37(+3.42%)
Jun 04, 2004	10.69	10.84	10.62	10.77	617,921	+0.19(+1.83%)
Jun 03, 2004	10.84	10.84	10.55	10.58	706,541	-0.26(-2.41%)
Jun 02, 2004	10.74	10.89	10.69	10.84	1,764,876	+0.11(+1.01%)
Jun 01, 2004	10.66	10.80	10.56	10.73	1,599,721	+0.03(+0.28%)
May 28, 2004	10.80	10.80	10.66	10.70	1,021,813	-0.04(-0.35%)
May 27, 2004	10.75	10.82	10.68	10.74	769,649	+0.06(+0.52%)
May 26, 2004	10.60	10.76	10.46	10.68	1,258,938	+0.01(+0.07%)
May 25, 2004	10.05	10.76	9.928	10.67	2,537,211	+0.63(+6.23%)
May 24, 2004	9.488	10.05	9.488	10.05	2,345,739	+0.61(+6.43%)
May 21, 2004	9.403	9.570	9.384	9.440	1,052,158	+0.13(+1.40%)
May 20, 2004	9.514	9.641	9.309	9.309	1,872,294	-0.17(-1.77%)
May 19, 2004	9.682	9.831	9.362	9.477	1,996,630	-0.20(-2.08%)
May 18, 2004	9.496	9.849	9.179	9.678	5,311,279	-0.20(-2.04%)
May 17, 2004	9.849	9.879	9.496	9.879	948,768	+0.01(+0.08%)
May 14, 2004	9.786	10.01	9.641	9.872	615,236	+0.04(+0.42%)
May 13, 2004	10.01	10.03	9.760	9.831	852,898	-0.17(-1.71%)
May 12, 2004	9.831	10.00	9.443	10.00	1,220,804	+0.17(+1.74%)
May 11, 2004	9.700	9.920	9.663	9.831	977,503	+0.18(+1.89%)
May 10, 2004	9.719	9.861	9.592	9.648	1,516,204	-0.19(-1.97%)
May 07, 2004	9.868	10.14	9.842	9.842	1,684,581	-0.06(-0.64%)
May 06, 2004	10.18	10.20	9.458	9.905	1,818,048	-0.37(-3.62%)
May 05, 2004	10.30	10.44	10.26	10.28	329,773	+0.02(+0.22%)
May 04, 2004	10.24	10.41	10.05	10.26	985,559	+0.05(+0.51%)

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.