Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.036	8.306	7.901	8.190	54,669	+0.16(+2.05%)
Jul 29, 2004	8.209	8.209	7.794	8.026	93,807	-0.05(-0.60%)
Jul 28, 2004	7.862	8.151	7.591	8.074	39,034	+0.13(+1.58%)
Jul 27, 2004	7.794	7.968	7.485	7.949	64,401	+0.24(+3.13%)
Jul 26, 2004	7.968	8.142	7.244	7.707	166,492	-0.27(-3.39%)
Jul 23, 2004	7.987	8.538	7.978	7.978	89,665	-0.22(-2.71%)
Jul 22, 2004	8.451	8.789	8.065	8.200	84,592	-0.30(-3.52%)
Jul 21, 2004	9.079	9.127	8.489	8.499	71,546	-0.39(-4.35%)
Jul 20, 2004	8.316	8.972	8.045	8.885	107,784	+0.67(+8.11%)
Jul 19, 2004	8.316	8.586	8.016	8.219	86,559	-0.14(-1.73%)
Jul 16, 2004	8.528	8.683	8.300	8.364	65,747	-0.20(-2.37%)
Jul 15, 2004	8.538	8.567	8.335	8.567	58,085	+0.16(+1.95%)
Jul 14, 2004	8.538	8.789	8.306	8.403	93,496	-0.29(-3.33%)
Jul 13, 2004	8.808	8.828	8.354	8.692	95,774	+0.09(+1.01%)
Jul 12, 2004	9.320	9.320	8.451	8.605	190,306	-0.78(-8.33%)
Jul 09, 2004	9.301	9.513	9.281	9.388	48,767	+0.21(+2.32%)
Jul 08, 2004	9.851	9.851	9.175	9.175	199,831	-0.74(-7.50%)
Jul 07, 2004	9.764	9.986	9.745	9.919	53,633	+0.08(+0.79%)
Jul 06, 2004	10.41	10.41	9.764	9.842	228,822	-0.52(-5.03%)
Jul 02, 2004	10.15	10.39	10.15	10.36	19,672	+0.08(+0.75%)
Jul 01, 2004	10.26	10.38	9.919	10.29	85,420	-0.04(-0.37%)
Jun 30, 2004	10.63	10.63	10.27	10.32	42,554	-0.14(-1.38%)
Jun 29, 2004	10.91	10.91	10.47	10.47	62,020	-0.14(-1.27%)
Jun 28, 2004	10.55	10.92	10.55	10.60	66,886	-0.02(-0.18%)
Jun 25, 2004	10.59	10.87	10.50	10.62	120,623	+0.04(+0.36%)
Jun 24, 2004	10.55	10.60	10.41	10.59	39,345	+0.05(+0.46%)
Jun 23, 2004	10.24	10.54	10.21	10.54	65,747	+0.39(+3.81%)
Jun 22, 2004	10.14	10.26	9.948	10.15	44,522	-0.05(-0.47%)
Jun 21, 2004	10.10	10.33	10.10	10.20	36,342	+0.06(+0.57%)
Jun 18, 2004	10.33	10.53	10.10	10.14	98,776	-0.19(-1.87%)
Jun 17, 2004	10.40	10.40	10.05	10.33	50,941	+0.11(+1.04%)
Jun 16, 2004	10.25	10.37	10.13	10.23	43,176	-0.03(-0.28%)
Jun 15, 2004	10.16	10.38	9.977	10.26	79,725	+0.34(+3.41%)
Jun 14, 2004	10.04	10.04	9.706	9.919	176,328	-0.11(-1.06%)
Jun 10, 2004	10.13	10.27	9.929	10.03	104,368	-0.15(-1.52%)
Jun 09, 2004	10.65	10.65	10.14	10.18	100,951	-0.28(-2.68%)
Jun 08, 2004	10.60	10.62	10.43	10.46	44,832	-0.07(-0.64%)
Jun 07, 2004	10.65	10.71	10.32	10.53	104,057	+0.22(+2.16%)
Jun 04, 2004	10.42	10.62	10.31	10.31	147,233	-0.14(-1.39%)
Jun 03, 2004	11.01	11.07	10.32	10.45	134,187	-0.72(-6.48%)
Jun 02, 2004	11.57	11.58	10.94	11.17	76,722	-0.22(-1.95%)
Jun 01, 2004	11.57	11.68	11.20	11.40	117,103	+0.23(+2.08%)
May 28, 2004	11.38	11.38	10.88	11.16	56,532	-0.10(-0.86%)
May 27, 2004	11.21	11.56	11.03	11.26	99,087	+0.30(+2.73%)
May 26, 2004	11.04	11.23	10.78	10.96	95,981	+0.01(+0.09%)
May 25, 2004	10.67	11.06	10.62	10.95	97,948	+0.38(+3.56%)
May 24, 2004	10.50	10.79	10.27	10.58	150,961	+0.30(+2.91%)
May 21, 2004	10.40	10.69	10.14	10.28	86,869	+0.07(+0.66%)
May 20, 2004	10.39	10.40	10.04	10.21	76,722	+0.06(+0.57%)
May 19, 2004	10.14	10.67	10.12	10.15	123,005	+0.06(+0.57%)
May 18, 2004	10.13	10.14	9.875	10.09	75,273	+0.13(+1.26%)
May 17, 2004	10.47	10.51	9.426	9.967	180,469	-0.58(-5.49%)
May 14, 2004	10.67	11.02	10.53	10.55	82,314	-0.30(-2.76%)
May 13, 2004	11.16	11.23	10.65	10.85	62,227	-0.23(-2.09%)
May 12, 2004	11.39	11.44	10.54	11.08	143,609	-0.26(-2.30%)
May 11, 2004	10.90	11.36	10.76	11.34	102,090	+0.46(+4.26%)
May 10, 2004	11.58	11.68	10.78	10.88	225,199	-0.72(-6.25%)
May 07, 2004	11.72	12.47	11.60	11.60	149,718	-0.18(-1.56%)
May 06, 2004	12.17	12.18	11.73	11.78	79,311	-0.40(-3.25%)
May 05, 2004	12.29	12.55	12.17	12.18	61,606	-0.21(-1.71%)
May 04, 2004	12.11	12.56	11.96	12.39	79,518	+0.31(+2.56%)

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.