Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.26	11.33	11.16	11.22	9,979,640	-0.08(-0.66%)
Jul 29, 2004	11.27	11.35	11.14	11.29	9,333,138	+0.02(+0.22%)
Jul 28, 2004	11.21	11.40	11.21	11.27	12,476,485	+0.11(+0.95%)
Jul 27, 2004	10.92	11.24	10.86	11.16	12,329,696	+0.28(+2.60%)
Jul 26, 2004	11.02	11.11	10.77	10.88	7,411,694	-0.11(-1.00%)
Jul 23, 2004	11.21	11.21	10.99	10.99	10,573,677	-0.22(-1.95%)
Jul 22, 2004	11.19	11.25	11.00	11.21	12,856,072	+0.02(+0.17%)
Jul 21, 2004	11.41	11.57	11.18	11.19	13,162,552	-0.22(-1.91%)
Jul 20, 2004	11.34	11.41	11.25	11.41	8,596,613	+0.07(+0.62%)
Jul 19, 2004	11.34	11.38	11.26	11.34	8,508,597	+0.02(+0.14%)
Jul 16, 2004	11.34	11.48	11.28	11.32	11,608,940	+0.01(+0.06%)
Jul 15, 2004	11.08	11.33	11.00	11.31	11,360,373	+0.23(+2.04%)
Jul 14, 2004	10.83	11.10	10.83	11.09	8,372,129	+0.22(+2.01%)
Jul 13, 2004	10.89	10.92	10.73	10.87	5,421,156	-0.01(-0.11%)
Jul 12, 2004	10.95	10.98	10.78	10.88	5,338,013	-0.07(-0.65%)
Jul 09, 2004	10.91	10.99	10.83	10.95	7,238,242	+0.07(+0.62%)
Jul 08, 2004	11.00	11.06	10.82	10.88	8,022,932	-0.10(-0.87%)
Jul 07, 2004	11.10	11.10	10.94	10.98	7,552,749	-0.02(-0.22%)
Jul 06, 2004	11.11	11.19	11.00	11.00	11,930,901	-0.08(-0.76%)
Jul 02, 2004	11.05	11.15	10.95	11.09	6,009,171	+0.03(+0.24%)
Jul 01, 2004	10.92	11.09	10.92	11.06	10,083,138	-0.01(-0.13%)
Jun 30, 2004	10.87	11.13	10.85	11.08	8,110,088	+0.21(+1.91%)
Jun 29, 2004	10.85	10.98	10.79	10.87	6,961,293	-0.01(-0.11%)
Jun 28, 2004	11.03	11.05	10.85	10.88	6,780,100	-0.15(-1.38%)
Jun 25, 2004	10.94	11.12	10.91	11.03	7,657,680	+0.09(+0.83%)
Jun 24, 2004	11.03	11.09	10.94	10.94	9,227,920	-0.09(-0.81%)
Jun 23, 2004	10.80	11.07	10.74	11.03	11,475,626	+0.31(+2.85%)
Jun 22, 2004	10.74	10.79	10.65	10.73	9,061,349	+0.00(+0.02%)
Jun 21, 2004	10.82	10.84	10.72	10.72	6,422,875	-0.09(-0.85%)
Jun 18, 2004	10.82	10.88	10.66	10.82	9,699,537	-0.00(-0.02%)
Jun 17, 2004	10.85	10.95	10.78	10.82	9,992,255	-0.03(-0.32%)
Jun 16, 2004	10.66	10.86	10.63	10.85	19,785,828	+0.40(+3.85%)
Jun 15, 2004	10.32	10.48	10.29	10.45	11,277,805	+0.21(+2.08%)
Jun 14, 2004	10.17	10.32	10.14	10.24	11,024,651	+0.05(+0.51%)
Jun 10, 2004	10.19	10.28	10.16	10.19	7,724,194	+0.08(+0.83%)
Jun 09, 2004	10.03	10.15	9.922	10.10	10,747,702	+0.00(+0.03%)
Jun 08, 2004	10.21	10.26	10.03	10.10	10,400,225	-0.00(-0.03%)
Jun 07, 2004	9.845	10.13	9.794	10.10	11,135,316	+0.27(+2.75%)
Jun 04, 2004	9.915	9.922	9.770	9.831	10,916,280	+0.03(+0.32%)
Jun 03, 2004	9.990	10.10	9.800	9.800	8,542,141	-0.17(-1.66%)
Jun 02, 2004	10.09	10.12	9.894	9.965	7,674,595	-0.13(-1.30%)
Jun 01, 2004	10.14	10.18	9.930	10.10	9,445,523	+0.13(+1.26%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,421	+0.05(+0.47%)
May 27, 2004	10.12	10.12	9.854	9.923	13,057,620	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,371,842	-0.14(-1.39%)
May 25, 2004	10.19	10.33	10.12	10.28	11,187,495	+0.16(+1.59%)
May 24, 2004	9.875	10.18	9.789	10.12	13,628,721	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,354,640	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.927	6,785,547	-0.00(-0.02%)
May 19, 2004	9.948	10.05	9.890	9.929	12,317,082	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.873	9.948	11,192,942	-0.05(-0.51%)
May 17, 2004	9.929	10.08	9.878	9.998	10,111,808	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.920	9.993	8,670,008	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.01	12,167,999	+0.12(+1.18%)
May 12, 2004	9.702	9.955	9.686	9.888	15,561,633	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.702	11,749,995	+0.03(+0.31%)
May 10, 2004	9.679	9.718	9.548	9.672	13,701,829	-0.10(-1.05%)
May 07, 2004	10.05	10.11	9.758	9.775	9,424,881	-0.26(-2.61%)
May 06, 2004	10.12	10.25	9.993	10.04	8,278,666	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,472,180	-0.14(-1.34%)
May 04, 2004	10.36	10.47	10.19	10.32	8,096,900	-0.07(-0.65%)

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.