Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.981	8.981	8.903	8.903	388	+0.05(+0.58%)
Jul 29, 2004	8.981	8.981	8.749	8.852	1,748	-0.28(-3.10%)
Jul 28, 2004	9.135	9.135	9.135	9.135	0	+0.00(+0.00%)
Jul 27, 2004	9.135	9.135	9.135	9.135	388	+0.28(+3.20%)
Jul 26, 2004	9.006	9.006	8.801	8.852	4,080	-0.15(-1.71%)
Jul 23, 2004	8.878	9.130	8.878	9.006	5,051	+0.13(+1.45%)
Jul 22, 2004	8.939	8.939	8.878	8.878	777	+0.03(+0.29%)
Jul 21, 2004	9.037	9.248	8.780	8.852	13,990	-0.36(-3.86%)
Jul 20, 2004	9.367	9.727	8.754	9.207	11,075	-0.16(-1.70%)
Jul 19, 2004	9.804	9.804	9.361	9.367	5,829	-0.13(-1.41%)
Jul 16, 2004	9.804	9.804	9.367	9.500	12,047	-0.01(-0.05%)
Jul 15, 2004	9.675	9.675	9.485	9.506	6,800	-0.19(-1.91%)
Jul 14, 2004	9.691	9.691	9.691	9.691	0	+0.00(+0.00%)
Jul 13, 2004	9.778	10.01	9.691	9.691	3,303	+0.10(+1.02%)
Jul 12, 2004	9.850	9.850	9.593	9.593	388	-0.31(-3.17%)
Jul 09, 2004	9.907	9.912	9.907	9.907	2,720	+0.06(+0.57%)
Jul 08, 2004	9.850	9.850	9.850	9.850	0	+0.00(+0.00%)
Jul 07, 2004	10.04	10.04	9.850	9.850	5,829	-0.06(-0.57%)
Jul 06, 2004	10.13	10.14	9.907	9.907	1,748	-0.23(-2.28%)
Jul 02, 2004	10.09	10.14	9.907	10.14	6,023	+0.22(+2.18%)
Jul 01, 2004	10.13	10.14	9.922	9.922	1,360	-0.11(-1.13%)
Jun 30, 2004	10.04	10.04	10.04	10.04	6,606	+0.00(+0.00%)
Jun 29, 2004	10.04	10.27	10.04	10.04	4,469	-0.13(-1.27%)
Jun 28, 2004	10.04	10.31	10.04	10.16	6,606	+0.03(+0.25%)
Jun 25, 2004	9.984	10.30	9.984	10.14	8,743	+0.07(+0.72%)
Jun 24, 2004	10.29	10.55	10.04	10.07	4,857	-0.43(-4.12%)
Jun 23, 2004	10.29	10.55	10.29	10.50	5,051	+0.01(+0.10%)
Jun 22, 2004	10.45	10.49	10.42	10.49	2,525	+0.07(+0.64%)
Jun 21, 2004	11.06	11.06	10.42	10.42	5,829	+0.38(+3.79%)
Jun 18, 2004	10.55	10.81	10.04	10.04	1,943	+0.26(+2.68%)
Jun 17, 2004	9.521	11.06	9.521	9.778	3,691	-0.03(-0.26%)
Jun 16, 2004	10.55	10.55	9.521	9.804	11,464	-0.57(-5.46%)
Jun 15, 2004	10.04	10.50	10.04	10.37	8,549	+0.33(+3.33%)
Jun 14, 2004	10.29	10.45	10.04	10.04	15,350	-0.49(-4.65%)
Jun 10, 2004	10.55	10.59	10.44	10.52	5,634	-0.40(-3.63%)
Jun 09, 2004	11.02	11.17	10.46	10.92	10,103	-0.25(-2.21%)
Jun 08, 2004	12.15	12.19	10.88	11.17	34,003	-0.85(-7.07%)
Jun 07, 2004	12.61	12.61	11.84	12.02	31,089	-0.33(-2.71%)
Jun 04, 2004	11.29	12.62	11.29	12.35	22,345	+1.21(+10.85%)
Jun 03, 2004	10.55	11.37	10.55	11.14	26,814	+0.85(+8.25%)
Jun 02, 2004	9.135	10.79	9.135	10.29	21,762	+0.85(+9.03%)
May 28, 2004	9.435	9.440	9.435	9.440	1,165	-0.33(-3.42%)
May 27, 2004	9.560	9.775	9.560	9.775	2,331	+0.17(+1.77%)
May 26, 2004	9.600	9.605	9.598	9.605	1,748	+0.17(+1.80%)
May 25, 2004	8.749	9.435	8.749	9.435	5,829	+0.17(+1.89%)
May 24, 2004	8.878	9.349	8.878	9.260	11,658	+0.17(+1.87%)
May 21, 2004	8.921	9.090	8.751	9.090	4,663	-0.00(-0.02%)
May 20, 2004	9.092	9.092	9.006	9.092	1,748	-0.13(-1.40%)
May 19, 2004	9.006	9.221	9.006	9.221	2,914	+0.23(+2.52%)
May 18, 2004	8.981	9.006	8.981	8.994	11,075	+0.04(+0.46%)
May 17, 2004	8.835	9.349	8.835	8.953	9,909	-0.05(-0.59%)
May 14, 2004	9.010	9.025	9.006	9.006	6,995	+0.26(+2.94%)
May 13, 2004	9.307	9.307	8.749	8.749	3,497	-0.47(-5.12%)
May 12, 2004	9.349	9.349	9.221	9.221	5,829	-0.05(-0.58%)
May 11, 2004	9.144	9.315	8.898	9.274	13,990	+0.28(+3.15%)
May 10, 2004	9.006	9.006	8.991	8.991	3,497	+0.06(+0.67%)
May 07, 2004	9.092	9.092	8.931	8.931	1,165	-0.16(-1.77%)
May 06, 2004	9.092	9.092	9.087	9.092	1,748	+0.17(+1.92%)
May 05, 2004	8.775	8.921	8.775	8.921	13,407	-0.12(-1.33%)
May 04, 2004	8.878	9.092	8.878	9.041	14,572	+0.12(+1.35%)

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.