Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.52	10.64	10.48	10.55	147,240	+0.07(+0.66%)
Jul 29, 2004	10.46	10.55	10.44	10.48	95,935	+0.12(+1.11%)
Jul 28, 2004	10.32	10.39	10.18	10.37	96,770	+0.01(+0.09%)
Jul 27, 2004	10.34	10.42	10.24	10.36	310,748	+0.12(+1.12%)
Jul 26, 2004	10.31	10.35	10.21	10.24	428,791	-0.07(-0.67%)
Jul 23, 2004	10.39	10.43	10.26	10.31	95,935	-0.22(-2.07%)
Jul 22, 2004	10.37	10.56	10.33	10.53	168,096	+0.11(+1.08%)
Jul 21, 2004	10.75	10.77	10.38	10.42	226,491	-0.18(-1.72%)
Jul 20, 2004	10.41	10.60	10.41	10.60	110,117	+0.21(+2.05%)
Jul 19, 2004	10.38	10.46	10.30	10.39	245,679	+0.02(+0.23%)
Jul 16, 2004	10.58	10.60	10.35	10.36	143,069	-0.14(-1.30%)
Jul 15, 2004	10.60	10.63	10.50	10.50	258,192	-0.02(-0.16%)
Jul 14, 2004	10.51	10.68	10.51	10.52	331,187	-0.24(-2.25%)
Jul 13, 2004	10.81	10.83	10.73	10.76	105,946	+0.01(+0.07%)
Jul 12, 2004	10.75	10.80	10.66	10.75	325,764	-0.09(-0.84%)
Jul 09, 2004	10.85	10.91	10.82	10.84	242,342	+0.08(+0.78%)
Jul 08, 2004	10.80	10.92	10.76	10.76	265,283	-0.17(-1.54%)
Jul 07, 2004	10.92	10.99	10.87	10.93	156,417	+0.04(+0.35%)
Jul 06, 2004	11.05	11.05	10.80	10.89	120,545	-0.32(-2.82%)
Jul 02, 2004	11.29	11.29	11.15	11.21	538,491	-0.10(-0.87%)
Jul 01, 2004	11.56	11.56	11.24	11.30	103,860	-0.25(-2.18%)
Jun 30, 2004	11.52	11.62	11.45	11.56	153,914	+0.09(+0.79%)
Jun 29, 2004	11.36	11.51	11.35	11.46	508,876	+0.09(+0.76%)
Jun 28, 2004	11.54	11.54	11.34	11.38	70,491	-0.09(-0.82%)
Jun 25, 2004	11.45	11.53	11.40	11.47	84,673	+0.01(+0.13%)
Jun 24, 2004	11.49	11.56	11.39	11.46	119,711	-0.03(-0.25%)
Jun 23, 2004	11.30	11.50	11.28	11.49	135,978	+0.16(+1.40%)
Jun 22, 2004	11.16	11.33	11.09	11.33	163,925	+0.18(+1.61%)
Jun 21, 2004	11.26	11.29	11.11	11.15	130,973	-0.06(-0.53%)
Jun 18, 2004	11.11	11.29	11.10	11.21	112,203	+0.00(+0.04%)
Jun 17, 2004	11.23	11.24	11.16	11.20	70,909	-0.06(-0.58%)
Jun 16, 2004	11.34	11.36	11.27	11.27	118,042	-0.07(-0.61%)
Jun 15, 2004	11.30	11.45	11.30	11.34	199,796	+0.13(+1.16%)
Jun 14, 2004	11.28	11.32	11.14	11.21	261,112	-0.13(-1.16%)
Jun 10, 2004	11.38	11.38	11.28	11.34	137,229	+0.01(+0.06%)
Jun 09, 2004	11.40	11.46	11.30	11.33	87,176	-0.15(-1.31%)
Jun 08, 2004	11.37	11.50	11.35	11.48	122,630	+0.09(+0.76%)
Jun 07, 2004	11.22	11.43	11.22	11.40	67,572	+0.23(+2.02%)
Jun 04, 2004	11.21	11.27	11.16	11.17	212,310	+0.17(+1.55%)
Jun 03, 2004	11.14	11.15	11.00	11.00	208,139	-0.20(-1.82%)
Jun 02, 2004	11.25	11.26	11.12	11.21	77,999	-0.02(-0.21%)
Jun 01, 2004	11.19	11.27	11.11	11.23	206,470	-0.07(-0.62%)
May 28, 2004	11.24	11.30	11.19	11.30	66,320	+0.05(+0.45%)
May 27, 2004	11.25	11.29	11.13	11.25	157,668	+0.09(+0.84%)
May 26, 2004	11.11	11.21	11.05	11.16	184,780	+0.04(+0.37%)
May 25, 2004	10.90	11.17	10.83	11.11	225,657	+0.17(+1.56%)
May 24, 2004	10.99	11.00	10.85	10.94	153,914	+0.07(+0.66%)
May 21, 2004	10.88	10.91	10.78	10.87	128,887	+0.06(+0.51%)
May 20, 2004	10.79	10.88	10.73	10.82	200,630	-0.03(-0.27%)
May 19, 2004	10.92	11.04	10.80	10.85	261,946	+0.12(+1.10%)
May 18, 2004	10.75	10.79	10.71	10.73	189,368	+0.10(+0.92%)
May 17, 2004	10.58	10.68	10.52	10.63	179,358	-0.16(-1.49%)
May 14, 2004	10.92	10.92	10.72	10.79	141,818	-0.18(-1.68%)
May 13, 2004	10.94	11.02	10.84	10.98	123,465	+0.02(+0.15%)
May 12, 2004	10.95	10.96	10.65	10.96	177,272	-0.06(-0.57%)
May 11, 2004	10.91	11.03	10.89	11.02	258,192	+0.25(+2.36%)
May 10, 2004	10.73	10.84	10.69	10.77	115,122	-0.14(-1.30%)
May 07, 2004	10.91	11.04	10.88	10.91	89,679	+0.07(+0.66%)
May 06, 2004	10.79	10.91	10.76	10.84	270,288	-0.12(-1.09%)
May 05, 2004	10.93	10.99	10.85	10.96	109,700	+0.05(+0.48%)
May 04, 2004	10.79	10.96	10.74	10.90	145,989	+0.17(+1.61%)

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.