Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.311	6.633	6.279	6.609	503,974	+0.35(+5.66%)
Jul 29, 2004	6.303	6.440	6.239	6.255	504,596	-0.18(-2.75%)
Jul 28, 2004	6.440	6.561	6.335	6.432	387,825	-0.05(-0.75%)
Jul 27, 2004	6.521	6.529	6.239	6.480	906,335	+0.03(+0.50%)
Jul 26, 2004	6.609	6.657	6.408	6.448	254,658	-0.11(-1.72%)
Jul 23, 2004	6.762	6.786	6.448	6.561	395,155	-0.31(-4.45%)
Jul 22, 2004	6.826	6.979	6.751	6.867	242,732	+0.02(+0.35%)
Jul 21, 2004	6.714	6.931	6.690	6.843	2,583,725	+0.17(+2.53%)
Jul 20, 2004	6.650	6.762	6.641	6.673	748,819	-0.07(-1.07%)
Jul 19, 2004	7.092	7.124	6.641	6.746	677,515	-0.31(-4.45%)
Jul 16, 2004	7.382	7.615	7.003	7.060	711,552	-0.36(-4.87%)
Jul 15, 2004	7.414	7.607	7.406	7.421	243,478	-0.09(-1.19%)
Jul 14, 2004	7.414	7.623	7.390	7.511	272,919	+0.06(+0.86%)
Jul 13, 2004	7.495	7.599	7.390	7.446	196,149	-0.20(-2.63%)
Jul 12, 2004	7.760	7.809	7.559	7.647	169,937	-0.04(-0.52%)
Jul 09, 2004	7.639	7.744	7.462	7.688	266,459	+0.12(+1.60%)
Jul 08, 2004	7.639	7.768	7.519	7.567	490,061	+0.01(+0.11%)
Jul 07, 2004	7.688	7.809	7.551	7.559	430,807	+0.03(+0.43%)
Jul 06, 2004	7.325	7.680	7.148	7.527	359,254	+0.23(+3.20%)
Jul 02, 2004	7.052	7.325	7.052	7.293	280,745	+0.23(+3.31%)
Jul 01, 2004	6.939	7.116	6.939	7.060	132,049	-0.04(-0.57%)
Jun 30, 2004	6.834	7.213	6.786	7.100	142,857	+0.13(+1.85%)
Jun 29, 2004	6.955	7.165	6.883	6.971	207,453	-0.22(-3.02%)
Jun 28, 2004	7.261	7.309	7.028	7.189	462,235	+0.06(+0.79%)
Jun 25, 2004	7.245	7.245	7.092	7.132	385,714	-0.11(-1.56%)
Jun 24, 2004	7.140	7.325	7.123	7.245	802,111	+0.17(+2.39%)
Jun 23, 2004	7.028	7.197	7.004	7.076	415,776	+0.10(+1.38%)
Jun 22, 2004	6.955	7.003	6.931	6.979	212,670	+0.09(+1.29%)
Jun 21, 2004	6.907	6.955	6.762	6.891	382,981	+0.14(+2.03%)
Jun 18, 2004	6.963	7.003	6.738	6.754	379,254	+0.03(+0.49%)
Jun 17, 2004	6.754	6.778	6.569	6.721	564,844	+0.14(+2.19%)
Jun 16, 2004	6.907	6.907	6.545	6.577	458,384	-0.26(-3.77%)
Jun 15, 2004	6.875	6.947	6.561	6.834	747,577	-7.01(-50.64%)
Jun 10, 2004	13.56	13.87	13.56	13.85	242,608	+0.24(+1.78%)
Jun 09, 2004	14.10	14.21	13.48	13.60	197,267	-0.88(-6.06%)
Jun 08, 2004	14.73	14.78	14.25	14.48	127,826	-0.18(-1.21%)
Jun 07, 2004	14.73	14.83	14.41	14.66	146,708	+0.02(+0.11%)
Jun 04, 2004	14.30	14.82	14.30	14.64	218,757	+0.25(+1.73%)
Jun 03, 2004	14.21	14.52	13.86	14.39	429,565	+0.09(+0.62%)
Jun 02, 2004	14.56	14.56	13.89	14.30	140,869	-0.02(-0.11%)
Jun 01, 2004	14.97	15.05	14.19	14.32	181,490	-0.32(-2.20%)
May 28, 2004	15.05	15.05	14.43	14.64	181,366	-0.41(-2.73%)
May 27, 2004	15.05	15.22	14.80	15.05	274,658	+0.33(+2.24%)
May 26, 2004	14.73	15.25	14.54	14.72	291,552	+0.02(+0.16%)
May 25, 2004	14.53	14.89	14.36	14.70	203,726	+0.35(+2.41%)
May 24, 2004	14.35	14.48	13.85	14.35	228,944	+0.19(+1.31%)
May 21, 2004	14.43	14.44	13.79	14.17	249,316	+0.28(+2.03%)
May 20, 2004	13.85	13.94	13.69	13.89	291,180	+0.13(+0.94%)
May 19, 2004	13.56	13.97	13.46	13.76	377,391	+0.43(+3.26%)
May 18, 2004	13.23	13.32	12.48	13.32	126,708	+0.21(+1.60%)
May 17, 2004	13.22	13.56	12.94	13.11	296,397	+0.15(+1.18%)
May 14, 2004	13.00	13.00	12.72	12.96	237,888	+0.30(+2.35%)
May 13, 2004	12.90	13.20	12.63	12.66	261,614	-0.42(-3.20%)
May 12, 2004	13.56	13.56	12.93	13.08	275,776	-0.09(-0.67%)
May 11, 2004	12.84	13.19	12.73	13.17	212,298	+0.08(+0.62%)
May 10, 2004	12.31	13.15	12.12	13.09	570,434	+0.40(+3.17%)
May 07, 2004	13.16	13.35	12.07	12.69	492,422	-0.68(-5.06%)
May 06, 2004	13.76	13.76	13.32	13.36	270,807	-0.23(-1.72%)
May 05, 2004	13.84	13.89	13.48	13.60	157,515	-0.10(-0.76%)
May 04, 2004	13.44	13.78	13.24	13.70	283,602	+0.40(+3.03%)

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.