Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.814	9.881	9.736	9.794	1,267,500	-0.06(-0.59%)
Jul 29, 2004	9.756	9.901	9.669	9.852	1,030,213	+0.14(+1.49%)
Jul 28, 2004	9.640	9.901	9.466	9.707	1,795,289	+0.05(+0.50%)
Jul 27, 2004	9.418	9.659	9.369	9.659	1,020,067	+0.26(+2.77%)
Jul 26, 2004	9.563	9.688	9.292	9.398	582,659	-0.16(-1.72%)
Jul 23, 2004	9.630	9.775	9.485	9.563	1,157,449	-0.11(-1.10%)
Jul 22, 2004	9.592	9.756	9.418	9.669	1,447,122	+0.08(+0.81%)
Jul 21, 2004	10.08	10.09	9.514	9.592	2,562,436	-0.43(-4.34%)
Jul 20, 2004	9.901	10.05	9.794	10.03	693,745	+0.17(+1.76%)
Jul 19, 2004	9.968	10.06	9.785	9.852	948,736	-0.02(-0.20%)
Jul 16, 2004	9.959	10.10	9.843	9.872	1,063,756	+0.02(+0.20%)
Jul 15, 2004	9.901	9.901	9.669	9.852	2,520,403	+0.14(+1.49%)
Jul 14, 2004	9.563	9.794	9.534	9.707	1,478,699	+0.13(+1.31%)
Jul 13, 2004	9.621	9.650	9.456	9.582	487,723	+0.00(+0.00%)
Jul 12, 2004	9.302	9.611	9.302	9.582	988,594	+0.28(+3.01%)
Jul 09, 2004	9.282	9.398	9.118	9.302	862,496	+0.00(+0.00%)
Jul 08, 2004	9.109	9.514	9.109	9.302	947,597	+0.10(+1.05%)
Jul 07, 2004	9.234	9.485	9.176	9.205	1,239,237	-0.02(-0.21%)
Jul 06, 2004	9.292	9.466	9.215	9.225	791,683	-0.25(-2.65%)
Jul 02, 2004	9.476	9.563	9.273	9.476	549,219	-0.09(-0.91%)
Jul 01, 2004	9.707	9.814	9.398	9.563	812,596	-0.07(-0.70%)
Jun 30, 2004	9.707	9.852	9.563	9.630	881,856	-0.08(-0.80%)
Jun 29, 2004	9.592	9.872	9.592	9.707	1,038,081	+0.13(+1.31%)
Jun 28, 2004	9.707	9.852	9.466	9.582	913,432	-0.10(-1.00%)
Jun 25, 2004	9.611	10.24	9.563	9.678	4,714,692	+0.16(+1.73%)
Jun 24, 2004	9.369	9.611	9.311	9.514	1,099,680	+0.02(+0.20%)
Jun 23, 2004	9.273	9.582	9.147	9.495	1,087,360	+0.16(+1.76%)
Jun 22, 2004	9.321	9.360	9.128	9.331	694,987	-0.02(-0.21%)
Jun 21, 2004	9.369	9.514	9.031	9.350	940,453	-0.02(-0.21%)
Jun 18, 2004	9.176	9.495	9.176	9.369	1,591,752	+0.19(+2.11%)
Jun 17, 2004	9.138	9.176	8.983	9.176	1,024,829	+0.04(+0.42%)
Jun 16, 2004	9.157	9.176	8.983	9.138	547,769	+0.02(+0.21%)
Jun 15, 2004	8.954	9.118	8.954	9.118	885,790	+0.18(+2.05%)
Jun 14, 2004	9.031	9.031	8.790	8.935	911,879	-0.14(-1.60%)
Jun 10, 2004	8.983	9.398	8.935	9.080	3,399,982	+0.15(+1.73%)
Jun 09, 2004	8.983	9.002	8.857	8.925	1,462,134	-0.06(-0.65%)
Jun 08, 2004	8.983	9.031	8.857	8.983	1,449,193	-0.03(-0.32%)
Jun 07, 2004	8.973	9.080	8.886	9.012	1,563,489	+0.20(+2.30%)
Jun 04, 2004	8.857	8.935	8.751	8.809	1,087,775	+0.10(+1.11%)
Jun 03, 2004	8.664	8.915	8.577	8.713	1,786,800	+0.02(+0.22%)
Jun 02, 2004	8.461	8.693	8.413	8.693	832,991	+0.21(+2.51%)
Jun 01, 2004	8.626	8.645	8.432	8.481	564,127	-0.14(-1.68%)
May 28, 2004	8.548	8.645	8.539	8.626	529,341	+0.11(+1.25%)
May 27, 2004	8.510	8.645	8.500	8.519	642,084	+0.00(+0.00%)
May 26, 2004	8.684	8.693	8.413	8.519	761,452	-0.18(-2.11%)
May 25, 2004	8.307	8.713	8.307	8.703	583,073	+0.33(+3.92%)
May 24, 2004	8.568	8.693	8.288	8.374	848,727	-0.14(-1.70%)
May 21, 2004	8.336	8.548	8.259	8.519	997,601	+0.18(+2.20%)
May 20, 2004	8.162	8.365	8.123	8.336	938,072	+0.19(+2.37%)
May 19, 2004	8.268	8.481	8.114	8.143	1,312,225	-0.08(-0.94%)
May 18, 2004	8.123	8.307	8.065	8.220	1,581,710	+0.11(+1.31%)
May 17, 2004	8.114	8.191	7.940	8.114	946,562	-0.11(-1.29%)
May 14, 2004	8.065	8.326	8.065	8.220	1,300,422	-0.09(-1.05%)
May 13, 2004	8.413	8.413	8.259	8.307	869,122	-0.10(-1.15%)
May 12, 2004	8.065	8.500	7.978	8.403	1,968,389	+0.38(+4.69%)
May 11, 2004	8.017	8.075	7.921	8.027	866,430	+0.17(+2.21%)
May 10, 2004	8.114	8.114	7.582	7.853	2,623,414	-0.07(-0.85%)
May 07, 2004	8.346	8.452	7.921	7.921	1,344,940	-0.52(-6.18%)
May 06, 2004	8.452	8.548	8.307	8.442	1,064,584	-0.17(-2.02%)
May 05, 2004	8.693	8.693	8.548	8.616	484,927	-0.06(-0.67%)
May 04, 2004	8.500	8.828	8.384	8.674	1,415,960	+0.27(+3.22%)

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.