Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.90	15.08	14.86	14.96	1,511,192	+0.07(+0.50%)
Jul 29, 2004	14.76	15.06	14.22	14.88	4,231,827	+0.37(+2.54%)
Jul 28, 2004	14.50	14.77	14.27	14.52	2,964,253	+0.11(+0.74%)
Jul 27, 2004	14.10	14.56	14.00	14.41	3,449,175	+0.43(+3.11%)
Jul 26, 2004	14.03	14.29	13.83	13.97	3,342,782	-0.01(-0.06%)
Jul 23, 2004	14.16	14.28	13.97	13.98	1,834,880	-0.25(-1.73%)
Jul 22, 2004	14.43	14.43	14.01	14.23	2,489,933	-0.09(-0.63%)
Jul 21, 2004	14.74	15.04	14.30	14.32	3,910,454	-0.29(-1.97%)
Jul 20, 2004	14.71	14.75	14.29	14.61	3,227,737	-0.04(-0.28%)
Jul 19, 2004	14.55	14.71	14.47	14.65	4,869,940	+0.18(+1.25%)
Jul 16, 2004	14.36	14.71	14.26	14.47	4,047,559	+0.21(+1.50%)
Jul 15, 2004	13.82	14.34	13.59	14.25	4,330,298	+0.44(+3.21%)
Jul 14, 2004	13.33	13.88	13.27	13.81	3,221,277	+0.39(+2.94%)
Jul 13, 2004	13.47	13.54	13.24	13.42	1,967,109	-0.12(-0.91%)
Jul 12, 2004	13.74	13.81	13.29	13.54	1,699,604	-0.21(-1.55%)
Jul 09, 2004	13.69	13.77	13.42	13.75	1,410,040	+0.15(+1.09%)
Jul 08, 2004	14.08	14.20	13.47	13.60	2,344,420	-0.17(-1.25%)
Jul 07, 2004	13.84	14.00	13.61	13.78	2,691,507	-0.02(-0.18%)
Jul 06, 2004	14.23	14.23	13.76	13.80	2,360,994	-0.05(-0.36%)
Jul 02, 2004	13.54	14.06	13.21	13.85	3,041,640	+0.12(+0.90%)
Jul 01, 2004	13.81	13.82	13.39	13.73	2,059,609	+6.87(+100.30%)
Jun 30, 2004	6.798	6.868	6.769	6.854	3,679,266	+0.05(+0.75%)
Jun 29, 2004	6.657	6.872	6.605	6.802	2,762,070	+0.11(+1.69%)
Jun 28, 2004	6.872	6.874	6.640	6.689	2,555,621	-0.15(-2.22%)
Jun 25, 2004	6.767	6.841	6.733	6.841	3,682,679	+0.08(+1.18%)
Jun 24, 2004	6.874	6.932	6.704	6.761	3,974,680	-0.11(-1.61%)
Jun 23, 2004	6.790	6.874	6.634	6.872	4,851,416	+0.09(+1.25%)
Jun 22, 2004	6.642	6.790	6.571	6.787	3,303,906	+0.16(+2.40%)
Jun 21, 2004	6.747	6.761	6.612	6.628	2,287,750	-0.07(-1.01%)
Jun 18, 2004	6.694	6.780	6.601	6.696	3,224,202	-0.04(-0.61%)
Jun 17, 2004	6.603	6.802	6.538	6.737	3,929,588	+0.10(+1.45%)
Jun 16, 2004	6.421	6.698	6.410	6.640	6,066,220	+0.27(+4.25%)
Jun 15, 2004	6.205	6.402	6.197	6.369	6,343,109	+0.27(+4.51%)
Jun 14, 2004	6.127	6.164	6.060	6.095	3,261,495	-0.03(-0.57%)
Jun 10, 2004	6.088	6.173	6.076	6.129	3,610,044	+0.09(+1.46%)
Jun 09, 2004	6.121	6.154	5.965	6.041	4,053,408	-0.07(-1.17%)
Jun 08, 2004	6.168	6.240	6.097	6.113	3,563,489	-0.04(-0.60%)
Jun 07, 2004	6.090	6.168	5.978	6.150	3,776,763	+0.10(+1.66%)
Jun 04, 2004	6.248	6.267	6.013	6.049	6,588,069	-0.18(-2.96%)
Jun 03, 2004	6.382	6.466	6.220	6.234	3,682,922	-0.15(-2.38%)
Jun 02, 2004	6.369	6.439	6.330	6.386	3,342,417	+0.02(+0.35%)
Jun 01, 2004	6.388	6.478	6.324	6.363	3,620,281	+0.07(+1.17%)
May 28, 2004	6.084	6.351	6.023	6.289	3,738,252	+0.17(+2.71%)
May 27, 2004	6.218	6.242	6.072	6.123	4,445,587	-0.09(-1.42%)
May 26, 2004	6.314	6.386	6.148	6.212	2,782,300	-0.12(-1.94%)
May 25, 2004	6.319	6.406	6.246	6.335	3,230,052	+0.03(+0.52%)
May 24, 2004	6.074	6.386	6.049	6.302	4,995,710	+0.28(+4.70%)
May 21, 2004	6.132	6.154	5.957	6.019	3,832,336	-0.09(-1.44%)
May 20, 2004	6.156	6.277	6.052	6.107	3,658,305	-0.03(-0.53%)
May 19, 2004	6.351	6.359	6.132	6.140	6,374,552	-0.16(-2.54%)
May 18, 2004	6.536	6.558	6.259	6.300	4,108,250	-0.25(-3.82%)
May 17, 2004	6.343	6.614	6.341	6.550	4,364,178	+0.14(+2.24%)
May 14, 2004	6.384	6.552	6.349	6.406	4,182,835	-0.02(-0.32%)
May 13, 2004	6.359	6.480	6.357	6.427	2,832,267	+0.03(+0.45%)
May 12, 2004	6.386	6.486	6.255	6.398	3,630,518	+0.01(+0.13%)
May 11, 2004	6.351	6.433	6.309	6.390	3,972,974	+0.09(+1.40%)
May 10, 2004	6.495	6.517	6.187	6.302	6,611,468	-0.27(-4.09%)
May 07, 2004	6.784	6.911	6.493	6.571	4,625,468	-0.27(-3.99%)
May 06, 2004	6.891	7.046	6.743	6.843	4,047,559	-0.18(-2.60%)
May 05, 2004	6.987	7.083	6.804	7.026	9,576,574	-0.34(-4.57%)
May 04, 2004	7.340	7.451	7.282	7.362	4,447,537	-0.01(-0.11%)

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.