Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.23	12.25	12.03	12.05	2,944,289	-0.03(-0.27%)
Jul 29, 2004	11.98	12.21	11.84	12.08	8,592,923	+0.25(+2.15%)
Jul 28, 2004	11.85	11.94	11.69	11.83	3,964,829	+0.04(+0.34%)
Jul 27, 2004	11.58	11.84	11.38	11.79	4,160,483	+0.15(+1.27%)
Jul 26, 2004	11.91	11.92	11.56	11.64	2,561,373	-0.23(-1.92%)
Jul 23, 2004	11.80	11.88	11.71	11.87	2,091,896	+0.07(+0.61%)
Jul 22, 2004	11.94	12.02	11.66	11.80	3,417,650	-0.12(-1.04%)
Jul 21, 2004	12.44	12.48	11.85	11.92	4,160,016	-0.50(-4.00%)
Jul 20, 2004	12.53	12.54	12.36	12.42	2,305,577	-0.08(-0.64%)
Jul 19, 2004	12.61	12.64	12.45	12.50	2,598,825	-0.11(-0.85%)
Jul 16, 2004	12.59	12.68	12.53	12.61	4,233,057	+0.31(+2.48%)
Jul 15, 2004	12.37	12.38	12.19	12.30	3,074,518	-0.04(-0.30%)
Jul 14, 2004	12.20	12.46	12.19	12.34	3,254,010	+0.09(+0.78%)
Jul 13, 2004	12.20	12.29	12.13	12.24	1,789,013	+0.05(+0.37%)
Jul 12, 2004	12.34	12.41	12.11	12.20	2,571,474	-0.06(-0.51%)
Jul 09, 2004	12.26	12.36	12.25	12.26	1,901,371	+0.04(+0.32%)
Jul 08, 2004	12.48	12.56	12.21	12.22	3,573,210	-0.26(-2.06%)
Jul 07, 2004	12.19	12.48	12.09	12.48	2,585,150	+0.29(+2.39%)
Jul 06, 2004	12.19	12.39	12.16	12.19	2,642,960	+0.10(+0.84%)
Jul 02, 2004	12.03	12.16	11.95	12.09	1,649,460	+0.05(+0.44%)
Jul 01, 2004	11.88	12.04	11.83	12.03	2,274,186	+0.17(+1.42%)
Jun 30, 2004	11.68	11.91	11.65	11.87	2,173,950	+0.26(+2.22%)
Jun 29, 2004	11.53	11.67	11.52	11.61	2,227,254	+0.06(+0.50%)
Jun 28, 2004	11.82	11.85	11.49	11.55	2,947,242	-0.22(-1.87%)
Jun 25, 2004	11.76	11.92	11.72	11.77	1,792,432	-0.06(-0.48%)
Jun 24, 2004	11.94	12.05	11.83	11.83	2,569,609	-0.12(-1.04%)
Jun 23, 2004	11.50	11.96	11.50	11.95	4,680,465	+0.46(+4.00%)
Jun 22, 2004	11.29	11.50	11.29	11.49	2,919,890	+0.20(+1.77%)
Jun 21, 2004	11.52	11.57	11.28	11.29	4,343,860	+0.01(+0.07%)
Jun 18, 2004	11.17	11.31	11.15	11.28	3,327,671	+0.10(+0.92%)
Jun 17, 2004	10.97	11.20	10.91	11.18	3,172,578	+0.22(+2.04%)
Jun 16, 2004	10.86	11.08	10.83	10.96	2,995,106	+0.17(+1.60%)
Jun 15, 2004	10.61	10.85	10.61	10.78	3,018,727	+0.28(+2.62%)
Jun 14, 2004	10.55	10.64	10.45	10.51	2,532,157	-0.04(-0.37%)
Jun 10, 2004	10.68	10.70	10.49	10.55	3,197,287	-0.10(-0.97%)
Jun 09, 2004	10.42	10.70	10.27	10.65	6,778,734	+0.25(+2.43%)
Jun 08, 2004	10.77	10.92	10.38	10.40	4,472,068	-0.37(-3.44%)
Jun 07, 2004	10.48	10.78	10.38	10.77	2,862,235	+0.32(+3.05%)
Jun 04, 2004	10.69	10.69	10.33	10.45	4,668,965	-0.21(-1.93%)
Jun 03, 2004	10.80	10.92	10.64	10.66	3,734,675	-0.12(-1.13%)
Jun 02, 2004	11.06	11.09	10.77	10.78	2,854,931	-0.26(-2.38%)
Jun 01, 2004	10.71	11.05	10.68	11.04	3,692,250	+0.41(+3.81%)
May 28, 2004	10.45	10.64	10.44	10.64	2,118,315	+0.18(+1.74%)
May 27, 2004	10.66	10.67	10.41	10.45	3,545,703	-0.17(-1.58%)
May 26, 2004	10.62	10.68	10.51	10.62	3,376,934	+0.09(+0.86%)
May 25, 2004	10.46	10.57	10.43	10.53	4,084,179	+0.07(+0.71%)
May 24, 2004	10.30	10.46	10.19	10.46	4,041,598	+0.23(+2.27%)
May 21, 2004	10.18	10.29	10.14	10.22	2,430,367	+0.13(+1.27%)
May 20, 2004	10.24	10.29	10.10	10.10	1,902,614	-0.14(-1.35%)
May 19, 2004	10.29	10.37	10.18	10.23	3,421,380	+0.00(+0.00%)
May 18, 2004	10.57	10.57	10.20	10.23	3,382,840	-0.34(-3.21%)
May 17, 2004	10.68	10.81	10.56	10.57	2,380,948	-0.03(-0.32%)
May 14, 2004	10.42	10.65	10.38	10.61	2,343,341	+0.19(+1.82%)
May 13, 2004	10.43	10.52	10.34	10.42	1,665,778	-0.04(-0.37%)
May 12, 2004	10.43	10.50	10.24	10.46	2,332,307	+0.09(+0.92%)
May 11, 2004	10.07	10.37	10.07	10.36	2,546,143	+0.29(+2.89%)
May 10, 2004	10.22	10.22	9.984	10.07	3,111,970	-0.30(-2.87%)
May 07, 2004	10.48	10.52	10.32	10.37	2,534,022	-0.11(-1.07%)
May 06, 2004	10.65	10.68	10.41	10.48	2,515,218	-0.14(-1.30%)
May 05, 2004	10.57	10.68	10.44	10.62	3,247,327	+0.05(+0.50%)
May 04, 2004	10.46	10.63	10.42	10.57	3,170,713	+0.12(+1.14%)

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.