Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.703	8.703	8.703	8.703	0	+0.00(+0.00%)
Jul 29, 2004	8.703	8.703	8.703	8.703	0	+0.00(+0.00%)
Jul 28, 2004	8.703	8.703	8.703	8.703	0	+0.00(+0.00%)
Jul 27, 2004	8.800	8.800	8.703	8.703	2,281	-0.11(-1.19%)
Jul 26, 2004	8.800	8.809	8.800	8.809	684	-0.09(-0.99%)
Jul 23, 2004	8.896	8.896	8.896	8.896	0	+0.00(+0.00%)
Jul 22, 2004	8.896	8.896	8.896	8.896	0	+0.00(+0.00%)
Jul 21, 2004	8.896	8.896	8.896	8.896	114	+0.09(+1.00%)
Jul 20, 2004	8.809	8.809	8.809	8.809	570	+0.00(+0.00%)
Jul 19, 2004	8.809	8.809	8.809	8.809	228	+0.00(+0.01%)
Jul 16, 2004	8.808	8.808	8.808	8.808	342	+0.03(+0.39%)
Jul 15, 2004	8.774	8.774	8.774	8.774	0	+0.00(+0.00%)
Jul 14, 2004	8.774	8.774	8.774	8.774	0	+0.00(+0.00%)
Jul 13, 2004	8.774	8.774	8.774	8.774	570	+0.01(+0.10%)
Jul 12, 2004	8.765	8.765	8.765	8.765	0	+0.00(+0.00%)
Jul 09, 2004	8.765	8.765	8.765	8.765	0	+0.00(+0.00%)
Jul 08, 2004	8.765	8.765	8.765	8.765	684	+0.00(+0.00%)
Jul 07, 2004	8.765	8.765	8.765	8.765	0	+0.00(+0.00%)
Jul 06, 2004	9.291	9.291	8.747	8.765	3,308	+0.04(+0.40%)
Jul 02, 2004	8.730	8.730	8.730	8.730	456	-0.47(-5.14%)
Jul 01, 2004	9.203	9.203	9.203	9.203	570	+0.53(+6.06%)
Jun 30, 2004	8.686	8.686	8.660	8.677	4,677	-0.33(-3.70%)
Jun 29, 2004	9.168	9.177	8.590	9.010	4,449	+0.00(+0.00%)
Jun 28, 2004	8.993	9.010	8.993	9.010	228	-0.14(-1.53%)
Jun 25, 2004	9.150	9.150	9.150	9.150	0	+0.00(+0.00%)
Jun 24, 2004	9.150	9.150	9.150	9.150	114	+0.01(+0.11%)
Jun 23, 2004	9.141	9.141	9.141	9.141	228	+0.64(+7.52%)
Jun 22, 2004	8.563	8.563	8.502	8.502	684	-0.26(-3.00%)
Jun 21, 2004	8.765	8.765	8.765	8.765	456	-0.04(-0.40%)
Jun 18, 2004	8.590	8.800	8.590	8.800	342	+0.04(+0.50%)
Jun 17, 2004	8.756	8.756	8.756	8.756	0	+0.00(+0.00%)
Jun 16, 2004	8.756	8.756	8.756	8.756	2,430	+0.00(+0.00%)
Jun 15, 2004	8.327	8.896	8.195	8.756	2,395	-0.14(-1.58%)
Jun 14, 2004	8.896	8.896	8.896	8.896	1,597	+0.14(+1.60%)
Jun 10, 2004	8.809	8.809	8.756	8.756	1,711	+0.00(+0.00%)
Jun 09, 2004	8.756	8.756	8.756	8.756	0	+0.00(+0.00%)
Jun 08, 2004	8.774	8.774	7.941	8.756	1,140	-0.01(-0.10%)
Jun 07, 2004	8.765	8.940	8.765	8.765	9,013	-0.44(-4.76%)
Jun 04, 2004	9.203	9.203	9.203	9.203	0	+0.00(+0.00%)
Jun 03, 2004	8.993	9.282	8.993	9.203	6,617	+0.21(+2.34%)
Jun 02, 2004	9.291	9.291	8.993	8.993	13,691	+0.00(+0.00%)
Jun 01, 2004	9.378	9.378	8.993	8.993	1,255	-0.29(-3.12%)
May 28, 2004	9.282	9.282	9.273	9.282	456	+0.00(+0.00%)
May 27, 2004	9.291	9.291	8.993	9.282	6,503	-0.01(-0.09%)
May 26, 2004	9.554	9.554	9.291	9.291	7,986	-0.26(-2.75%)
May 25, 2004	9.554	9.554	9.554	9.554	1,140	+0.26(+2.83%)
May 24, 2004	9.291	9.291	9.291	9.291	0	+0.00(+0.00%)
May 21, 2004	9.291	9.291	9.291	9.291	1,140	-0.26(-2.75%)
May 20, 2004	9.554	9.554	9.554	9.554	5,134	-0.04(-0.46%)
May 19, 2004	9.282	10.33	9.282	9.597	13,006	+0.32(+3.40%)
May 18, 2004	9.282	9.282	9.282	9.282	684	+0.30(+3.32%)
May 17, 2004	8.984	8.984	8.984	8.984	570	-0.39(-4.21%)
May 14, 2004	9.378	9.378	9.378	9.378	1,255	+0.00(+0.00%)
May 13, 2004	9.291	9.378	9.291	9.378	1,939	-0.09(-0.93%)
May 12, 2004	9.465	9.466	9.291	9.466	5,134	+0.04(+0.47%)
May 11, 2004	9.422	9.422	9.422	9.422	0	+0.00(+0.00%)
May 10, 2004	9.466	9.554	9.422	9.422	19,623	-0.13(-1.38%)
May 07, 2004	9.554	9.554	9.554	9.554	570	+0.00(+0.00%)
May 06, 2004	9.554	9.554	9.554	9.554	0	+0.00(+0.00%)
May 05, 2004	9.554	9.554	9.554	9.554	0	+0.00(+0.00%)
May 04, 2004	9.554	9.554	9.554	9.554	0	+0.00(+0.00%)

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.