Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.842	9.864	9.758	9.806	6,322,785	-0.05(-0.55%)
Jul 29, 2004	9.864	9.893	9.818	9.860	6,981,732	+0.05(+0.52%)
Jul 28, 2004	9.767	9.847	9.702	9.809	16,227,184	+0.00(+0.00%)
Jul 27, 2004	9.724	9.838	9.698	9.809	8,441,602	+0.10(+1.07%)
Jul 26, 2004	9.662	9.729	9.655	9.705	6,996,368	+0.03(+0.32%)
Jul 23, 2004	9.732	9.739	9.654	9.674	7,108,193	-0.08(-0.79%)
Jul 22, 2004	9.727	9.787	9.693	9.751	9,131,578	-0.03(-0.28%)
Jul 21, 2004	9.932	9.992	9.778	9.778	9,597,613	-0.14(-1.40%)
Jul 20, 2004	9.932	9.963	9.768	9.917	14,223,705	-0.07(-0.67%)
Jul 19, 2004	9.924	10.03	9.891	9.983	12,355,763	+0.09(+0.93%)
Jul 16, 2004	9.903	9.924	9.801	9.891	10,809,829	+0.09(+0.89%)
Jul 15, 2004	9.864	9.895	9.804	9.804	10,612,818	-0.02(-0.17%)
Jul 14, 2004	9.843	9.907	9.780	9.821	8,184,287	-0.05(-0.47%)
Jul 13, 2004	9.773	9.919	9.773	9.867	13,700,002	+0.03(+0.35%)
Jul 12, 2004	9.696	9.860	9.696	9.833	11,853,137	+0.09(+0.96%)
Jul 09, 2004	9.741	9.765	9.664	9.739	6,217,108	+0.01(+0.14%)
Jul 08, 2004	9.727	9.821	9.696	9.726	8,088,856	-0.05(-0.51%)
Jul 07, 2004	9.722	9.835	9.719	9.775	7,858,766	+0.05(+0.54%)
Jul 06, 2004	9.732	9.761	9.710	9.722	9,673,724	-0.05(-0.54%)
Jul 02, 2004	9.685	9.864	9.679	9.775	10,687,758	+0.11(+1.13%)
Jul 01, 2004	9.765	9.806	9.652	9.666	13,810,363	-0.11(-1.12%)
Jun 30, 2004	9.830	9.842	9.705	9.775	15,071,759	-0.02(-0.21%)
Jun 29, 2004	9.736	9.826	9.703	9.796	13,815,340	-0.07(-0.69%)
Jun 28, 2004	9.869	9.949	9.816	9.864	11,802,493	+0.04(+0.38%)
Jun 25, 2004	9.975	10.01	9.826	9.826	14,512,928	-0.20(-1.98%)
Jun 24, 2004	10.03	10.08	10.02	10.02	8,692,183	-0.06(-0.61%)
Jun 23, 2004	10.03	10.10	10.00	10.09	9,801,356	+0.05(+0.49%)
Jun 22, 2004	9.995	10.05	9.978	10.04	10,150,882	+0.04(+0.41%)
Jun 21, 2004	9.997	10.06	9.956	9.995	9,919,329	-0.01(-0.14%)
Jun 18, 2004	10.00	10.08	9.968	10.01	9,739,296	+0.03(+0.32%)
Jun 17, 2004	9.912	10.03	9.891	9.977	6,664,992	+0.04(+0.36%)
Jun 16, 2004	9.951	9.990	9.924	9.941	5,669,693	-0.01(-0.09%)
Jun 15, 2004	10.01	10.04	9.927	9.949	11,084,707	+0.04(+0.36%)
Jun 14, 2004	9.992	9.992	9.886	9.913	8,143,597	-0.10(-0.97%)
Jun 10, 2004	9.983	10.02	9.949	10.01	5,938,131	+0.10(+1.05%)
Jun 09, 2004	10.04	10.05	9.907	9.907	12,920,449	-0.14(-1.36%)
Jun 08, 2004	10.06	10.10	10.01	10.04	8,876,021	-0.04(-0.36%)
Jun 07, 2004	10.04	10.10	10.03	10.08	8,707,991	+0.07(+0.72%)
Jun 04, 2004	10.04	10.07	9.980	10.01	7,353,213	+0.05(+0.51%)
Jun 03, 2004	9.995	9.997	9.920	9.956	8,650,615	-0.04(-0.39%)
Jun 02, 2004	10.04	10.06	9.924	9.995	12,649,669	-0.02(-0.19%)
Jun 01, 2004	10.05	10.05	9.963	10.01	10,445,374	-0.03(-0.29%)
May 28, 2004	10.08	10.10	9.985	10.04	11,603,434	-0.04(-0.42%)
May 27, 2004	10.17	10.20	10.02	10.09	18,554,136	-0.01(-0.12%)
May 26, 2004	10.03	10.12	9.980	10.10	12,926,889	+0.06(+0.63%)
May 25, 2004	9.963	10.04	9.922	10.03	11,247,760	+0.07(+0.72%)
May 24, 2004	9.975	10.01	9.917	9.963	10,736,938	+0.05(+0.48%)
May 21, 2004	9.941	10.00	9.855	9.915	14,154,620	+0.01(+0.09%)
May 20, 2004	9.855	9.930	9.842	9.907	13,017,051	+0.05(+0.52%)
May 19, 2004	9.900	10.04	9.837	9.855	23,500,188	-0.03(-0.26%)
May 18, 2004	9.753	9.886	9.732	9.881	18,511,396	+0.16(+1.65%)
May 17, 2004	9.618	9.777	9.609	9.720	14,965,203	-0.01(-0.14%)
May 14, 2004	9.582	9.780	9.582	9.734	21,949,862	+0.15(+1.59%)
May 13, 2004	9.505	9.649	9.498	9.582	17,521,366	+0.03(+0.36%)
May 12, 2004	9.403	9.580	9.324	9.548	16,082,280	+0.14(+1.45%)
May 11, 2004	9.358	9.428	9.326	9.411	13,287,539	+0.05(+0.57%)
May 10, 2004	9.351	9.411	9.278	9.358	17,163,936	-0.05(-0.54%)
May 07, 2004	9.565	9.573	9.343	9.410	18,272,524	-0.18(-1.89%)
May 06, 2004	9.611	9.657	9.558	9.591	10,260,950	-0.08(-0.83%)
May 05, 2004	9.667	9.715	9.618	9.671	14,288,400	-0.07(-0.75%)
May 04, 2004	9.696	9.819	9.661	9.744	18,326,974	+0.01(+0.14%)

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.