Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.70	12.43	11.70	12.20	707,733	+0.51(+4.32%)
Jul 29, 2004	11.31	11.82	11.20	11.70	762,740	+0.61(+5.46%)
Jul 28, 2004	11.10	11.24	10.66	11.09	717,625	-0.22(-1.91%)
Jul 27, 2004	10.70	11.31	10.51	11.31	897,484	+0.56(+5.25%)
Jul 26, 2004	10.65	10.77	10.47	10.74	995,073	-0.01(-0.08%)
Jul 23, 2004	11.19	11.49	10.65	10.75	744,163	-0.46(-4.14%)
Jul 22, 2004	11.15	11.32	10.31	11.22	1,338,867	+0.16(+1.43%)
Jul 21, 2004	12.77	12.77	10.98	11.06	4,204,182	-2.94(-21.02%)
Jul 19, 2004	14.26	14.38	13.64	14.00	499,889	-0.16(-1.14%)
Jul 16, 2004	14.67	14.90	14.05	14.16	401,334	-0.41(-2.82%)
Jul 15, 2004	14.24	14.69	14.22	14.57	320,512	+0.36(+2.51%)
Jul 14, 2004	14.87	15.09	14.19	14.22	747,300	-1.19(-7.70%)
Jul 13, 2004	15.28	15.72	15.17	15.40	736,805	+0.19(+1.25%)
Jul 12, 2004	16.29	16.35	14.65	15.21	1,064,435	-1.43(-8.62%)
Jul 09, 2004	16.89	16.92	16.38	16.65	399,042	-0.02(-0.10%)
Jul 08, 2004	16.80	16.96	16.58	16.66	345,483	-0.23(-1.37%)
Jul 07, 2004	16.70	17.37	16.67	16.89	523,049	+0.15(+0.89%)
Jul 06, 2004	17.42	17.42	16.33	16.75	762,379	-0.81(-4.63%)
Jul 02, 2004	17.96	18.14	17.40	17.56	318,824	-0.54(-2.98%)
Jul 01, 2004	18.78	18.89	17.97	18.10	397,595	-0.82(-4.34%)
Jun 30, 2004	18.57	18.98	18.57	18.92	369,729	+0.35(+1.88%)
Jun 29, 2004	17.95	18.67	17.95	18.57	413,759	+0.43(+2.38%)
Jun 28, 2004	18.21	18.56	17.96	18.14	576,006	-0.14(-0.77%)
Jun 25, 2004	17.78	18.36	17.78	18.28	792,295	+0.40(+2.23%)
Jun 24, 2004	18.49	18.49	17.75	17.88	458,874	-0.55(-2.97%)
Jun 23, 2004	17.63	19.56	17.56	18.43	689,760	+0.66(+3.73%)
Jun 22, 2004	16.91	17.77	16.85	17.77	902,791	+0.81(+4.79%)
Jun 21, 2004	17.49	17.50	16.87	16.95	373,710	-0.36(-2.06%)
Jun 18, 2004	17.18	17.73	17.13	17.31	258,267	+0.00(+0.00%)
Jun 17, 2004	17.96	17.96	17.15	17.31	264,058	-0.52(-2.93%)
Jun 16, 2004	18.11	18.20	17.80	17.83	379,259	-0.27(-1.47%)
Jun 15, 2004	17.77	18.30	17.77	18.10	302,900	+0.45(+2.54%)
Jun 14, 2004	17.61	17.73	17.34	17.65	938,980	-0.34(-1.89%)
Jun 10, 2004	18.36	18.65	17.86	17.99	1,136,451	-0.46(-2.47%)
Jun 09, 2004	19.43	19.43	18.34	18.44	1,009,790	-0.96(-4.96%)
Jun 08, 2004	19.43	19.47	19.14	19.41	324,976	-0.12(-0.64%)
Jun 07, 2004	18.97	19.56	18.88	19.53	239,690	+0.76(+4.06%)
Jun 04, 2004	18.79	18.97	18.59	18.77	245,601	+0.36(+1.94%)
Jun 03, 2004	19.00	19.00	18.41	18.41	307,726	-0.49(-2.59%)
Jun 02, 2004	19.22	19.26	18.73	18.90	431,009	-0.31(-1.60%)
Jun 01, 2004	19.24	19.27	18.69	19.21	400,852	-0.16(-0.81%)
May 28, 2004	19.09	19.38	18.92	19.37	338,607	+0.32(+1.65%)
May 27, 2004	18.58	19.11	18.58	19.05	674,198	+0.43(+2.32%)
May 26, 2004	18.04	18.73	17.91	18.62	896,157	+0.56(+3.07%)
May 25, 2004	17.28	18.11	17.09	18.06	648,504	+0.64(+3.66%)
May 24, 2004	17.36	17.51	17.21	17.43	434,025	+0.36(+2.14%)
May 21, 2004	16.80	17.22	16.75	17.06	591,326	+0.32(+1.88%)
May 20, 2004	16.85	17.04	16.66	16.75	598,684	-0.17(-0.98%)
May 19, 2004	16.79	17.22	16.51	16.91	1,133,194	+0.45(+2.72%)
May 18, 2004	16.41	16.47	16.11	16.46	560,203	+0.56(+3.55%)
May 17, 2004	15.79	16.22	15.55	15.90	524,256	-0.29(-1.79%)
May 14, 2004	16.69	16.97	16.12	16.19	451,999	-0.45(-2.69%)
May 13, 2004	16.73	16.94	16.40	16.64	636,562	-0.22(-1.28%)
May 12, 2004	16.68	16.89	15.88	16.85	773,838	+0.23(+1.40%)
May 11, 2004	16.10	16.77	16.04	16.62	1,123,664	+0.75(+4.70%)
May 10, 2004	16.22	16.22	15.44	15.88	733,789	-0.50(-3.04%)
May 07, 2004	16.24	16.79	16.22	16.37	441,745	+0.05(+0.30%)
May 06, 2004	16.80	16.89	16.16	16.32	673,716	-0.67(-3.95%)
May 05, 2004	16.89	17.27	16.78	16.99	312,913	+0.12(+0.74%)
May 04, 2004	16.23	17.16	16.19	16.87	681,436	+0.41(+2.52%)

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.