Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.860	11.64	9.780	11.48	1,320,500	+1.60(+16.19%)
Jul 29, 2004	8.940	9.920	8.830	9.880	719,600	+1.13(+12.91%)
Jul 28, 2004	9.100	9.140	8.470	8.750	839,600	-0.30(-3.31%)
Jul 27, 2004	8.530	9.050	8.530	9.050	438,500	+0.59(+6.97%)
Jul 26, 2004	8.510	8.700	8.400	8.460	491,700	-0.07(-0.82%)
Jul 23, 2004	8.790	8.810	8.350	8.530	596,100	-0.18(-2.07%)
Jul 22, 2004	8.650	8.950	8.400	8.710	365,800	+0.04(+0.46%)
Jul 21, 2004	9.230	9.250	8.670	8.670	300,100	-0.03(-0.34%)
Jul 20, 2004	8.670	9.050	8.570	8.700	608,000	+0.06(+0.69%)
Jul 19, 2004	8.920	9.050	8.550	8.640	260,500	-0.28(-3.14%)
Jul 16, 2004	8.970	9.160	8.860	8.920	254,700	-0.06(-0.67%)
Jul 15, 2004	9.050	9.150	8.660	8.980	525,100	-0.05(-0.55%)
Jul 14, 2004	9.250	9.330	8.750	9.030	381,200	-0.16(-1.74%)
Jul 13, 2004	9.350	9.590	9.130	9.190	249,400	-0.13(-1.39%)
Jul 12, 2004	9.460	9.530	9.050	9.320	440,100	-0.18(-1.89%)
Jul 09, 2004	9.600	9.720	9.500	9.500	148,600	+0.08(+0.85%)
Jul 08, 2004	9.510	9.750	9.420	9.420	525,800	-0.24(-2.48%)
Jul 07, 2004	9.590	9.850	9.360	9.660	832,300	+0.18(+1.90%)
Jul 06, 2004	10.53	10.53	9.430	9.480	1,311,700	-0.73(-7.15%)
Jul 02, 2004	10.40	10.47	10.10	10.21	941,000	-0.29(-2.76%)
Jul 01, 2004	11.44	11.49	10.34	10.50	2,472,500	-1.35(-11.39%)
Jun 30, 2004	12.39	12.42	11.70	11.85	625,200	-0.40(-3.27%)
Jun 29, 2004	12.10	12.40	12.00	12.25	610,400	+0.05(+0.41%)
Jun 28, 2004	11.99	12.50	11.94	12.20	507,400	+0.34(+2.87%)
Jun 25, 2004	11.79	12.51	11.25	11.86	1,970,100	+0.08(+0.68%)
Jun 24, 2004	12.12	12.13	11.57	11.78	651,200	-0.34(-2.81%)
Jun 23, 2004	12.07	12.28	11.78	12.12	622,800	+0.11(+0.92%)
Jun 22, 2004	11.44	12.04	11.44	12.01	273,600	+0.42(+3.62%)
Jun 21, 2004	11.63	11.86	11.38	11.59	242,300	-0.03(-0.26%)
Jun 18, 2004	11.65	11.76	11.61	11.62	365,300	-0.08(-0.68%)
Jun 17, 2004	11.95	12.00	11.45	11.70	457,000	-0.40(-3.31%)
Jun 16, 2004	12.11	12.20	11.81	12.10	275,700	+0.07(+0.58%)
Jun 15, 2004	11.40	12.32	11.39	12.03	797,400	+0.62(+5.43%)
Jun 14, 2004	11.54	11.62	11.39	11.41	382,700	-0.13(-1.13%)
Jun 10, 2004	11.03	11.55	11.03	11.54	596,400	+0.50(+4.53%)
Jun 09, 2004	11.05	11.26	11.00	11.04	160,900	-0.10(-0.90%)
Jun 08, 2004	11.39	11.50	11.06	11.14	222,900	-0.36(-3.13%)
Jun 07, 2004	11.18	11.50	11.15	11.50	188,600	+0.36(+3.23%)
Jun 04, 2004	11.15	11.35	11.10	11.14	173,900	+0.22(+2.01%)
Jun 03, 2004	11.05	11.35	10.91	10.92	311,400	-0.21(-1.89%)
Jun 02, 2004	11.36	11.50	11.13	11.13	259,900	-0.32(-2.79%)
Jun 01, 2004	11.21	11.59	11.20	11.45	206,800	+0.05(+0.44%)
May 28, 2004	11.54	11.57	11.21	11.40	340,000	-0.19(-1.64%)
May 27, 2004	11.20	11.66	11.12	11.59	1,038,000	+0.41(+3.67%)
May 26, 2004	10.64	11.27	10.55	11.18	624,200	+0.43(+4.00%)
May 25, 2004	10.50	10.78	10.27	10.75	474,600	+0.07(+0.66%)
May 24, 2004	10.54	10.80	10.41	10.68	405,300	+0.23(+2.20%)
May 21, 2004	10.54	10.65	10.35	10.45	791,000	-0.07(-0.67%)
May 20, 2004	10.53	10.86	10.33	10.52	708,100	+0.07(+0.67%)
May 19, 2004	10.20	10.75	10.10	10.45	602,500	+0.26(+2.55%)
May 18, 2004	10.02	10.27	9.920	10.19	525,300	+0.16(+1.60%)
May 17, 2004	10.28	10.29	9.750	10.03	969,300	-0.36(-3.46%)
May 14, 2004	10.09	10.43	9.250	10.39	4,155,900	-0.91(-8.05%)
May 13, 2004	11.44	11.55	11.21	11.30	325,100	-0.31(-2.67%)
May 12, 2004	11.69	11.79	11.10	11.61	322,100	-0.16(-1.36%)
May 11, 2004	11.40	11.80	11.40	11.77	273,800	+0.52(+4.62%)
May 10, 2004	11.50	11.62	10.95	11.25	407,600	-0.33(-2.85%)
May 07, 2004	11.80	12.22	11.51	11.58	417,100	-0.17(-1.45%)
May 06, 2004	11.60	12.03	11.25	11.75	622,200	-0.03(-0.25%)
May 05, 2004	11.46	12.18	11.44	11.78	602,700	+0.15(+1.29%)
May 04, 2004	11.24	11.88	11.10	11.63	466,200	+0.38(+3.38%)

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.