Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.74	12.48	11.74	12.25	705,244	+0.51(+4.32%)
Jul 29, 2004	11.35	11.86	11.24	11.74	760,058	+0.61(+5.46%)
Jul 28, 2004	11.14	11.28	10.70	11.13	715,101	-0.22(-1.91%)
Jul 27, 2004	10.74	11.35	10.55	11.35	894,328	+0.57(+5.25%)
Jul 26, 2004	10.69	10.81	10.51	10.78	991,574	-0.01(-0.08%)
Jul 23, 2004	11.23	11.53	10.69	10.79	741,547	-0.47(-4.14%)
Jul 22, 2004	11.19	11.36	10.35	11.26	1,334,159	+0.16(+1.42%)
Jul 21, 2004	12.81	12.81	11.02	11.10	4,189,397	-2.95(-21.02%)
Jul 19, 2004	14.31	14.43	13.68	14.05	498,131	-0.16(-1.14%)
Jul 16, 2004	14.72	14.95	14.10	14.21	399,923	-0.41(-2.82%)
Jul 15, 2004	14.29	14.74	14.27	14.62	319,385	+0.36(+2.51%)
Jul 14, 2004	14.92	15.14	14.24	14.27	744,672	-1.19(-7.70%)
Jul 13, 2004	15.33	15.77	15.22	15.46	734,214	+0.19(+1.25%)
Jul 12, 2004	16.35	16.41	14.70	15.27	1,060,692	-1.44(-8.62%)
Jul 09, 2004	16.95	16.98	16.44	16.70	397,639	-0.02(-0.10%)
Jul 08, 2004	16.86	17.02	16.64	16.72	344,268	-0.23(-1.37%)
Jul 07, 2004	16.75	17.43	16.73	16.95	521,210	+0.15(+0.89%)
Jul 06, 2004	17.48	17.48	16.39	16.80	759,698	-0.82(-4.63%)
Jul 02, 2004	18.03	18.20	17.46	17.62	317,702	-0.54(-2.98%)
Jul 01, 2004	18.84	18.96	18.04	18.16	396,196	-0.82(-4.34%)
Jun 30, 2004	18.63	19.05	18.63	18.98	368,429	+0.35(+1.87%)
Jun 29, 2004	18.01	18.73	18.01	18.63	412,304	+0.43(+2.38%)
Jun 28, 2004	18.28	18.63	18.02	18.20	573,980	-0.14(-0.77%)
Jun 25, 2004	17.84	18.43	17.84	18.34	789,508	+0.40(+2.23%)
Jun 24, 2004	18.55	18.55	17.81	17.94	457,261	-0.55(-2.97%)
Jun 23, 2004	17.69	19.62	17.62	18.49	687,334	+0.67(+3.73%)
Jun 22, 2004	16.97	17.83	16.91	17.83	899,617	+0.82(+4.79%)
Jun 21, 2004	17.55	17.56	16.93	17.01	372,396	-0.36(-2.06%)
Jun 18, 2004	17.25	17.79	17.19	17.37	257,359	+0.00(+0.00%)
Jun 17, 2004	18.03	18.03	17.21	17.37	263,129	-0.52(-2.93%)
Jun 16, 2004	18.18	18.26	17.86	17.89	377,925	-0.27(-1.47%)
Jun 15, 2004	17.84	18.37	17.84	18.16	301,835	+0.45(+2.54%)
Jun 14, 2004	17.67	17.79	17.40	17.71	935,678	-0.34(-1.89%)
Jun 10, 2004	18.43	18.72	17.93	18.05	1,132,454	-0.46(-2.47%)
Jun 09, 2004	19.50	19.50	18.40	18.51	1,006,239	-0.96(-4.96%)
Jun 08, 2004	19.50	19.54	19.21	19.48	323,833	-0.12(-0.64%)
Jun 07, 2004	19.03	19.62	18.94	19.60	238,848	+0.77(+4.06%)
Jun 04, 2004	18.86	19.03	18.65	18.83	244,738	+0.36(+1.94%)
Jun 03, 2004	19.07	19.07	18.48	18.48	306,643	-0.49(-2.59%)
Jun 02, 2004	19.29	19.33	18.80	18.97	429,493	-0.31(-1.60%)
Jun 01, 2004	19.31	19.34	18.75	19.28	399,442	-0.16(-0.81%)
May 28, 2004	19.16	19.45	18.98	19.43	337,416	+0.32(+1.65%)
May 27, 2004	18.64	19.18	18.64	19.12	671,827	+0.43(+2.32%)
May 26, 2004	18.10	18.79	17.97	18.68	893,005	+0.56(+3.07%)
May 25, 2004	17.34	18.18	17.15	18.13	646,224	+0.64(+3.66%)
May 24, 2004	17.42	17.57	17.27	17.49	432,498	+0.37(+2.14%)
May 21, 2004	16.85	17.28	16.81	17.12	589,246	+0.32(+1.88%)
May 20, 2004	16.91	17.10	16.72	16.80	596,579	-0.17(-0.98%)
May 19, 2004	16.85	17.28	16.56	16.97	1,129,209	+0.45(+2.72%)
May 18, 2004	16.47	16.53	16.16	16.52	558,233	+0.57(+3.55%)
May 17, 2004	15.85	16.28	15.61	15.96	522,412	-0.29(-1.79%)
May 14, 2004	16.75	17.03	16.18	16.25	450,409	-0.45(-2.69%)
May 13, 2004	16.79	17.00	16.46	16.70	634,323	-0.22(-1.28%)
May 12, 2004	16.74	16.95	15.93	16.91	771,117	+0.23(+1.40%)
May 11, 2004	16.16	16.83	16.10	16.68	1,119,713	+0.75(+4.70%)
May 10, 2004	16.28	16.28	15.49	15.93	731,209	-0.50(-3.04%)
May 07, 2004	16.30	16.85	16.28	16.43	440,192	+0.05(+0.30%)
May 06, 2004	16.85	16.95	16.21	16.38	671,347	-0.67(-3.95%)
May 05, 2004	16.95	17.33	16.84	17.05	311,812	+0.12(+0.74%)
May 04, 2004	16.29	17.22	16.25	16.93	679,040	+0.42(+2.52%)

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.