Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.360	7.600	7.330	7.540	92,100	+0.04(+0.53%)
Jul 29, 2004	7.131	7.580	7.100	7.500	142,400	+0.32(+4.46%)
Jul 28, 2004	7.480	7.480	7.110	7.180	112,900	-0.24(-3.23%)
Jul 27, 2004	7.450	7.650	7.290	7.420	121,900	+0.02(+0.27%)
Jul 26, 2004	7.190	7.450	7.190	7.400	93,100	+0.10(+1.37%)
Jul 23, 2004	7.151	7.510	7.100	7.300	140,000	-0.10(-1.35%)
Jul 22, 2004	7.591	7.630	7.010	7.400	408,100	-0.10(-1.33%)
Jul 21, 2004	7.700	7.700	7.490	7.500	138,100	-0.12(-1.57%)
Jul 20, 2004	7.650	7.670	7.500	7.620	178,700	+0.06(+0.79%)
Jul 19, 2004	7.521	7.690	7.400	7.560	226,200	-0.01(-0.13%)
Jul 16, 2004	7.700	7.750	7.510	7.570	372,000	-0.04(-0.53%)
Jul 15, 2004	7.600	7.750	7.480	7.610	471,000	+0.11(+1.47%)
Jul 14, 2004	7.810	7.820	7.100	7.500	772,400	-0.36(-4.58%)
Jul 13, 2004	7.770	7.930	7.500	7.860	230,500	+0.04(+0.51%)
Jul 12, 2004	7.559	7.910	7.500	7.820	650,500	+0.21(+2.76%)
Jul 09, 2004	7.400	7.750	7.250	7.610	422,000	+0.35(+4.82%)
Jul 08, 2004	8.050	8.220	7.220	7.260	587,800	-0.93(-11.36%)
Jul 07, 2004	8.080	8.290	8.060	8.190	241,900	-0.06(-0.73%)
Jul 06, 2004	8.100	8.310	7.970	8.250	213,000	+0.00(+0.00%)
Jul 02, 2004	8.310	8.390	8.030	8.250	262,400	+0.08(+0.98%)
Jul 01, 2004	8.199	8.300	7.920	8.170	247,300	+0.03(+0.37%)
Jun 30, 2004	7.951	8.270	7.900	8.140	720,100	-0.06(-0.73%)
Jun 29, 2004	8.240	8.600	7.500	8.200	1,401,000	-1.13(-12.11%)
Jun 28, 2004	9.411	9.640	9.330	9.330	76,400	-0.25(-2.61%)
Jun 25, 2004	9.480	9.580	9.390	9.580	196,200	+0.03(+0.31%)
Jun 24, 2004	9.241	9.580	9.208	9.550	78,300	+0.32(+3.47%)
Jun 23, 2004	9.469	9.490	9.180	9.230	125,300	-0.10(-1.07%)
Jun 22, 2004	9.390	9.570	9.210	9.330	197,100	-0.15(-1.58%)
Jun 21, 2004	9.400	9.650	9.210	9.480	167,600	-0.08(-0.84%)
Jun 18, 2004	9.250	9.650	9.100	9.560	229,900	+0.19(+2.03%)
Jun 17, 2004	9.550	9.550	9.360	9.370	106,200	-0.08(-0.85%)
Jun 16, 2004	9.500	9.500	9.300	9.450	48,800	+0.07(+0.75%)
Jun 15, 2004	9.341	9.500	9.149	9.380	113,600	-0.02(-0.21%)
Jun 14, 2004	9.831	9.880	9.300	9.400	131,500	-0.50(-5.05%)
Jun 10, 2004	9.800	9.900	9.660	9.900	61,400	+0.09(+0.92%)
Jun 09, 2004	9.920	9.920	9.770	9.810	70,500	-0.07(-0.71%)
Jun 08, 2004	10.08	10.09	9.790	9.880	95,400	-0.12(-1.21%)
Jun 07, 2004	9.929	10.04	9.790	10.00	106,600	+0.14(+1.43%)
Jun 04, 2004	9.821	10.01	9.670	9.860	108,800	+0.02(+0.20%)
Jun 03, 2004	9.860	10.05	9.800	9.840	109,600	-0.11(-1.11%)
Jun 02, 2004	10.22	10.30	9.928	9.950	84,700	-0.23(-2.26%)
Jun 01, 2004	9.960	10.24	9.680	10.18	283,200	+0.57(+5.93%)
May 28, 2004	9.870	9.950	9.590	9.610	60,600	-0.20(-2.04%)
May 27, 2004	9.450	9.810	9.350	9.810	107,500	+0.32(+3.37%)
May 26, 2004	9.401	9.500	9.260	9.490	94,200	+0.04(+0.42%)
May 25, 2004	9.525	9.560	9.400	9.450	113,300	-0.13(-1.36%)
May 24, 2004	9.550	9.580	9.400	9.580	102,100	+0.13(+1.38%)
May 21, 2004	9.540	9.550	9.220	9.450	116,100	-0.09(-0.94%)
May 20, 2004	9.450	9.540	9.200	9.540	99,800	+0.17(+1.81%)
May 19, 2004	9.310	9.550	9.271	9.370	170,900	+0.07(+0.75%)
May 18, 2004	9.251	9.480	9.100	9.300	84,000	+0.02(+0.22%)
May 17, 2004	9.270	9.520	9.160	9.280	103,300	-0.05(-0.54%)
May 14, 2004	9.330	9.550	9.200	9.330	62,300	-0.13(-1.37%)
May 13, 2004	9.301	9.470	9.080	9.460	228,000	+0.05(+0.53%)
May 12, 2004	9.559	9.560	9.080	9.410	331,000	-0.09(-0.95%)
May 11, 2004	9.430	9.560	9.270	9.500	148,700	+0.21(+2.26%)
May 10, 2004	9.540	9.700	9.280	9.290	211,900	-0.40(-4.13%)
May 07, 2004	9.910	9.950	9.580	9.690	151,700	-0.32(-3.21%)
May 06, 2004	10.28	10.29	9.940	10.01	191,300	-0.04(-0.39%)
May 05, 2004	10.00	10.10	9.950	10.05	99,700	+0.09(+0.90%)
May 04, 2004	10.25	10.29	9.599	9.960	463,300	-0.24(-2.35%)

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.