Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.606	8.029	7.251	7.851	42,241	+0.41(+5.57%)
Jul 29, 2004	7.133	7.623	7.133	7.437	43,306	+0.16(+2.22%)
Jul 28, 2004	7.302	7.361	6.795	7.276	36,443	-0.14(-1.95%)
Jul 27, 2004	6.854	7.606	6.660	7.420	108,976	+0.63(+9.34%)
Jul 26, 2004	7.674	7.902	6.685	6.786	136,782	-1.00(-12.82%)
Jul 23, 2004	7.970	8.122	7.674	7.785	35,260	-0.44(-5.33%)
Jul 22, 2004	8.451	8.578	7.775	8.223	99,628	-0.29(-3.38%)
Jul 21, 2004	8.663	8.866	8.358	8.511	70,521	+0.09(+1.10%)
Jul 20, 2004	8.342	8.485	7.919	8.418	38,928	+0.29(+3.55%)
Jul 19, 2004	8.046	8.460	7.860	8.129	88,624	-0.12(-1.44%)
Jul 16, 2004	8.629	8.874	8.198	8.249	37,390	-0.40(-4.59%)
Jul 15, 2004	8.646	8.899	8.578	8.646	44,726	+0.08(+0.89%)
Jul 14, 2004	7.944	8.747	7.944	8.570	75,963	+0.54(+6.74%)
Jul 13, 2004	8.620	8.620	7.970	8.029	73,242	-0.56(-6.50%)
Jul 12, 2004	8.105	8.663	8.105	8.587	68,746	+0.26(+3.15%)
Jul 09, 2004	7.944	8.849	7.944	8.325	106,964	+0.21(+2.60%)
Jul 08, 2004	8.029	8.316	7.682	8.113	278,889	-0.14(-1.74%)
Jul 07, 2004	9.626	9.787	8.054	8.257	510,567	-1.61(-16.28%)
Jul 06, 2004	9.930	10.17	9.466	9.863	118,323	-0.26(-2.59%)
Jul 02, 2004	9.922	10.20	9.922	10.12	35,497	+0.13(+1.27%)
Jul 01, 2004	10.08	10.29	9.962	9.998	58,097	-0.08(-0.84%)
Jun 30, 2004	10.20	10.25	9.964	10.08	68,509	+0.07(+0.67%)
Jun 29, 2004	10.01	10.40	9.930	10.01	85,311	-0.04(-0.42%)
Jun 28, 2004	10.46	10.61	10.05	10.06	75,727	-0.04(-0.42%)
Jun 25, 2004	9.846	10.14	9.846	10.10	42,241	+0.13(+1.27%)
Jun 24, 2004	10.27	10.39	9.930	9.973	71,704	-0.25(-2.48%)
Jun 23, 2004	10.06	10.31	9.930	10.23	58,215	+0.18(+1.77%)
Jun 22, 2004	10.69	10.73	9.804	10.05	133,232	-0.26(-2.54%)
Jun 21, 2004	11.27	11.32	10.28	10.31	139,148	-0.70(-6.37%)
Jun 18, 2004	11.00	11.46	10.97	11.01	95,132	-0.06(-0.53%)
Jun 17, 2004	11.00	11.24	10.94	11.07	66,261	+0.08(+0.69%)
Jun 16, 2004	11.21	11.62	10.91	11.00	170,504	+0.03(+0.23%)
Jun 15, 2004	10.07	11.28	10.06	10.97	198,310	+0.58(+5.61%)
Jun 14, 2004	10.37	10.52	10.15	10.39	188,844	+0.08(+0.82%)
Jun 10, 2004	10.29	10.34	9.863	10.30	134,889	+0.08(+0.74%)
Jun 09, 2004	10.67	10.75	9.854	10.23	312,848	-0.45(-4.20%)
Jun 08, 2004	11.59	11.61	10.31	10.67	306,932	-0.48(-4.32%)
Jun 07, 2004	11.41	12.02	11.11	11.16	171,687	-0.19(-1.64%)
Jun 04, 2004	11.60	12.17	11.11	11.34	325,153	+0.02(+0.15%)
Jun 03, 2004	11.40	11.70	11.01	11.32	217,834	+0.17(+1.52%)
Jun 02, 2004	11.60	11.82	11.11	11.16	198,310	+0.24(+2.17%)
Jun 01, 2004	11.49	12.14	10.45	10.92	524,174	-0.48(-4.23%)
May 28, 2004	10.40	11.62	10.35	11.40	504,177	+1.07(+10.39%)
May 27, 2004	9.626	10.48	9.482	10.33	351,303	+0.82(+8.62%)
May 26, 2004	8.925	10.05	8.925	9.508	164,351	+0.12(+1.26%)
May 25, 2004	8.874	9.482	8.587	9.389	138,438	+0.36(+4.02%)
May 24, 2004	9.618	9.888	8.942	9.027	239,605	-0.71(-7.28%)
May 21, 2004	9.711	9.846	9.423	9.736	240,907	-0.03(-0.26%)
May 20, 2004	9.457	9.930	9.271	9.761	431,172	+0.31(+3.31%)
May 19, 2004	8.620	9.711	8.536	9.449	785,907	+1.57(+19.96%)
May 18, 2004	7.429	7.877	7.285	7.877	37,626	+0.57(+7.75%)
May 17, 2004	7.547	7.919	7.184	7.310	42,596	-0.38(-4.95%)
May 14, 2004	6.883	8.054	6.845	7.691	67,681	+0.75(+10.84%)
May 13, 2004	6.761	7.091	6.685	6.939	36,680	+0.18(+2.62%)
May 12, 2004	6.853	6.939	6.685	6.761	12,069	+0.07(+1.01%)
May 11, 2004	6.820	7.141	6.626	6.693	39,046	+0.08(+1.15%)
May 10, 2004	6.930	6.972	6.617	6.617	77,975	-0.35(-4.96%)
May 07, 2004	7.556	7.556	6.947	6.963	31,592	-0.37(-5.07%)
May 06, 2004	7.708	7.708	7.285	7.335	20,706	-0.06(-0.81%)
May 05, 2004	6.972	7.640	6.871	7.395	21,534	+0.12(+1.63%)
May 04, 2004	7.133	7.353	6.770	7.277	58,333	+0.56(+8.32%)

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.