Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.890	9.420	8.750	9.320	47,600	+0.16(+1.75%)
Jul 29, 2004	9.000	9.300	8.630	9.160	41,700	+0.31(+3.50%)
Jul 28, 2004	8.990	9.000	8.300	8.850	75,100	-0.06(-0.67%)
Jul 27, 2004	9.120	9.130	8.660	8.910	153,600	-0.06(-0.67%)
Jul 26, 2004	9.530	9.570	8.650	8.970	151,900	-0.30(-3.24%)
Jul 23, 2004	9.340	9.860	9.180	9.270	66,300	+0.12(+1.31%)
Jul 22, 2004	9.180	9.400	9.050	9.150	59,700	-0.20(-2.14%)
Jul 21, 2004	9.260	9.620	9.050	9.350	122,500	-0.12(-1.27%)
Jul 20, 2004	9.610	9.770	9.360	9.470	40,200	+0.12(+1.28%)
Jul 19, 2004	9.670	9.730	9.070	9.350	128,100	-0.32(-3.31%)
Jul 16, 2004	10.05	10.34	9.600	9.670	58,300	-0.43(-4.26%)
Jul 15, 2004	10.12	10.48	10.10	10.10	22,800	-0.09(-0.86%)
Jul 14, 2004	10.43	10.43	10.06	10.19	34,100	-0.06(-0.60%)
Jul 13, 2004	10.50	10.59	10.25	10.25	37,000	-0.25(-2.38%)
Jul 12, 2004	10.67	10.78	10.50	10.50	37,300	-0.18(-1.69%)
Jul 09, 2004	10.96	11.03	10.68	10.68	46,600	-0.12(-1.11%)
Jul 08, 2004	11.16	11.25	10.75	10.80	186,400	-0.35(-3.14%)
Jul 07, 2004	11.28	11.52	10.95	11.15	61,400	-0.27(-2.36%)
Jul 06, 2004	13.15	13.15	11.15	11.42	288,400	-1.67(-12.76%)
Jul 02, 2004	13.00	13.19	12.87	13.09	32,400	+0.23(+1.79%)
Jul 01, 2004	12.91	13.25	12.85	12.86	74,200	-0.04(-0.31%)
Jun 30, 2004	12.75	13.98	12.75	12.90	281,700	-2.03(-13.60%)
Jun 29, 2004	15.12	15.32	14.91	14.93	35,100	-0.01(-0.07%)
Jun 28, 2004	14.90	15.26	14.78	14.94	53,000	-0.02(-0.13%)
Jun 25, 2004	14.85	15.20	12.48	14.96	545,200	+0.06(+0.40%)
Jun 24, 2004	15.40	15.42	14.75	14.90	29,000	-0.30(-1.97%)
Jun 23, 2004	14.96	15.20	14.80	15.20	59,100	+0.30(+2.01%)
Jun 22, 2004	14.25	14.95	14.10	14.90	91,900	+0.60(+4.20%)
Jun 21, 2004	14.65	14.65	14.22	14.30	30,400	-0.27(-1.85%)
Jun 18, 2004	14.23	14.60	14.03	14.57	39,200	+0.60(+4.29%)
Jun 17, 2004	13.95	14.34	13.76	13.97	41,100	-0.01(-0.07%)
Jun 16, 2004	14.48	14.50	13.55	13.98	62,300	-0.26(-1.83%)
Jun 15, 2004	14.57	14.71	14.11	14.24	64,000	-0.07(-0.49%)
Jun 14, 2004	14.75	14.75	14.29	14.31	18,500	-0.29(-1.99%)
Jun 10, 2004	14.52	14.76	14.51	14.60	33,800	-0.01(-0.07%)
Jun 09, 2004	15.33	15.50	14.48	14.61	47,600	-0.82(-5.31%)
Jun 08, 2004	15.84	15.84	15.33	15.43	58,100	-0.40(-2.53%)
Jun 07, 2004	16.07	16.07	15.79	15.83	41,100	-0.02(-0.13%)
Jun 04, 2004	16.17	16.18	15.83	15.85	29,500	-0.06(-0.38%)
Jun 03, 2004	15.90	16.18	15.80	15.91	35,600	-0.08(-0.50%)
Jun 02, 2004	15.93	16.22	15.80	15.99	22,300	-0.03(-0.19%)
Jun 01, 2004	15.80	16.43	15.80	16.02	64,400	+0.08(+0.50%)
May 28, 2004	15.99	16.15	15.79	15.94	36,400	+0.08(+0.50%)
May 27, 2004	15.45	15.94	15.34	15.86	47,600	+0.35(+2.26%)
May 26, 2004	15.33	15.86	15.33	15.51	25,900	+0.01(+0.06%)
May 25, 2004	15.82	15.82	15.50	15.50	32,200	-0.04(-0.26%)
May 24, 2004	15.64	15.88	15.14	15.54	45,400	+0.11(+0.71%)
May 21, 2004	14.94	15.69	14.91	15.43	67,900	+0.51(+3.42%)
May 20, 2004	14.11	14.92	14.11	14.92	34,900	+0.38(+2.61%)
May 19, 2004	14.57	14.64	14.25	14.54	41,700	+0.09(+0.62%)
May 18, 2004	14.63	14.63	13.71	14.45	51,700	+0.21(+1.47%)
May 17, 2004	14.18	14.33	13.83	14.24	16,500	+0.09(+0.64%)
May 14, 2004	14.30	14.49	13.86	14.15	34,400	-0.40(-2.75%)
May 13, 2004	13.55	14.82	13.28	14.55	50,500	+0.87(+6.36%)
May 12, 2004	14.08	14.09	13.28	13.68	34,400	+0.23(+1.71%)
May 11, 2004	14.12	15.33	13.39	13.45	95,400	-0.45(-3.24%)
May 10, 2004	14.47	14.60	13.01	13.90	43,500	-0.40(-2.80%)
May 07, 2004	14.40	14.75	14.23	14.30	20,400	-0.01(-0.07%)
May 06, 2004	14.73	15.05	14.26	14.31	27,900	-0.56(-3.77%)
May 05, 2004	14.34	15.04	14.29	14.87	32,000	+0.52(+3.62%)
May 04, 2004	14.03	14.41	14.03	14.35	24,500	+0.31(+2.21%)

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.