Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.96	12.15	11.89	12.10	1,209,643	+0.13(+1.12%)
Jul 29, 2004	11.71	12.04	11.69	11.96	1,924,470	+0.35(+3.01%)
Jul 28, 2004	11.73	11.76	11.47	11.61	1,260,952	-0.12(-0.98%)
Jul 27, 2004	11.37	11.74	11.37	11.73	1,565,042	+0.36(+3.14%)
Jul 26, 2004	11.43	11.54	11.27	11.37	1,747,711	-0.06(-0.52%)
Jul 23, 2004	11.56	11.61	11.34	11.43	1,833,404	-0.12(-1.06%)
Jul 22, 2004	11.24	11.57	10.84	11.55	8,306,060	+0.27(+2.41%)
Jul 21, 2004	11.56	11.60	11.10	11.28	4,038,862	-0.50(-4.26%)
Jul 20, 2004	11.45	11.81	11.43	11.79	1,717,893	+0.34(+2.96%)
Jul 19, 2004	12.15	12.15	11.41	11.45	2,076,515	-0.70(-5.76%)
Jul 16, 2004	12.41	12.45	12.12	12.15	1,502,451	-0.27(-2.16%)
Jul 15, 2004	12.44	12.50	12.36	12.41	1,418,369	-0.02(-0.18%)
Jul 14, 2004	12.41	12.58	12.37	12.44	1,709,296	+0.03(+0.21%)
Jul 13, 2004	12.43	12.47	12.32	12.41	1,024,288	-0.02(-0.18%)
Jul 12, 2004	12.28	12.44	12.25	12.43	1,709,028	+0.16(+1.34%)
Jul 09, 2004	11.95	12.30	11.95	12.27	1,362,494	+0.32(+2.68%)
Jul 08, 2004	12.02	12.02	11.87	11.95	1,620,380	-0.12(-0.96%)
Jul 07, 2004	12.07	12.27	11.88	12.06	1,684,045	-0.08(-0.67%)
Jul 06, 2004	12.27	12.27	11.94	12.15	1,262,832	-0.03(-0.21%)
Jul 02, 2004	12.30	12.30	12.10	12.17	1,247,252	-0.07(-0.58%)
Jul 01, 2004	12.41	12.63	12.24	12.24	1,071,567	-0.17(-1.38%)
Jun 30, 2004	12.47	12.59	12.20	12.41	1,755,501	-0.06(-0.45%)
Jun 29, 2004	12.73	12.89	12.33	12.47	2,244,140	-0.26(-2.05%)
Jun 28, 2004	12.44	12.98	12.44	12.73	3,628,394	+0.29(+2.30%)
Jun 25, 2004	12.45	12.58	12.29	12.44	1,171,498	+0.01(+0.09%)
Jun 24, 2004	12.32	12.45	12.11	12.43	2,164,357	+0.15(+1.21%)
Jun 23, 2004	12.77	12.77	12.20	12.28	4,771,955	-0.48(-3.79%)
Jun 22, 2004	11.43	12.81	11.43	12.77	11,577,175	+2.12(+19.93%)
Jun 21, 2004	10.83	10.83	10.60	10.65	1,041,212	-0.22(-2.05%)
Jun 18, 2004	10.80	10.87	10.71	10.87	722,616	+0.10(+0.90%)
Jun 17, 2004	10.77	10.80	10.65	10.77	571,377	-0.04(-0.41%)
Jun 16, 2004	10.93	10.93	10.72	10.82	552,841	-0.12(-1.12%)
Jun 15, 2004	10.76	10.99	10.76	10.94	595,822	+0.24(+2.23%)
Jun 14, 2004	10.94	10.94	10.68	10.70	1,398,222	-0.24(-2.18%)
Jun 10, 2004	10.96	11.02	10.84	10.94	728,526	+0.03(+0.31%)
Jun 09, 2004	11.00	11.10	10.81	10.91	454,791	-0.13(-1.18%)
Jun 08, 2004	11.10	11.10	10.93	11.04	469,297	-0.10(-0.87%)
Jun 07, 2004	10.91	11.17	10.89	11.13	1,034,496	+0.37(+3.42%)
Jun 04, 2004	10.69	10.84	10.62	10.77	618,119	+0.19(+1.83%)
Jun 03, 2004	10.83	10.84	10.55	10.57	706,767	-0.26(-2.41%)
Jun 02, 2004	10.73	10.89	10.68	10.83	1,765,440	+0.11(+1.01%)
Jun 01, 2004	10.66	10.79	10.56	10.72	1,600,232	+0.03(+0.28%)
May 28, 2004	10.80	10.80	10.66	10.70	1,022,139	-0.04(-0.35%)
May 27, 2004	10.75	10.81	10.68	10.73	769,895	+0.06(+0.52%)
May 26, 2004	10.59	10.76	10.46	10.68	1,259,340	+0.01(+0.07%)
May 25, 2004	10.05	10.75	9.924	10.67	2,538,022	+0.63(+6.23%)
May 24, 2004	9.485	10.05	9.485	10.04	2,346,488	+0.61(+6.43%)
May 21, 2004	9.400	9.567	9.381	9.437	1,052,494	+0.13(+1.40%)
May 20, 2004	9.511	9.638	9.306	9.306	1,872,892	-0.17(-1.77%)
May 19, 2004	9.679	9.828	9.359	9.474	1,997,268	-0.20(-2.08%)
May 18, 2004	9.493	9.846	9.176	9.675	5,312,977	-0.20(-2.04%)
May 17, 2004	9.846	9.876	9.493	9.876	949,072	+0.01(+0.08%)
May 14, 2004	9.783	10.01	9.638	9.869	615,432	+0.04(+0.42%)
May 13, 2004	10.00	10.03	9.757	9.828	853,170	-0.17(-1.71%)
May 12, 2004	9.828	9.999	9.440	9.999	1,221,195	+0.17(+1.74%)
May 11, 2004	9.697	9.917	9.660	9.828	977,815	+0.18(+1.89%)
May 10, 2004	9.716	9.857	9.589	9.645	1,516,688	-0.19(-1.97%)
May 07, 2004	9.865	10.14	9.839	9.839	1,685,120	-0.06(-0.64%)
May 06, 2004	10.18	10.20	9.455	9.902	1,818,629	-0.37(-3.62%)
May 05, 2004	10.29	10.44	10.26	10.27	329,878	+0.02(+0.22%)
May 04, 2004	10.24	10.41	10.05	10.25	985,874	+0.05(+0.51%)

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.