Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.61	12.86	12.50	12.77	54,402	+0.25(+2.00%)
Jul 29, 2004	11.84	12.60	11.84	12.52	66,350	+0.40(+3.31%)
Jul 28, 2004	12.53	12.60	11.70	12.12	32,247	-0.14(-1.16%)
Jul 27, 2004	11.53	12.28	11.42	12.26	39,207	+0.66(+5.68%)
Jul 26, 2004	12.07	12.28	11.56	11.60	57,766	-0.47(-3.86%)
Jul 23, 2004	12.07	12.50	12.07	12.07	43,731	-0.01(-0.07%)
Jul 22, 2004	12.13	12.45	12.08	12.08	57,418	-0.23(-1.89%)
Jul 21, 2004	13.15	13.15	12.30	12.31	37,003	-0.60(-4.64%)
Jul 20, 2004	12.48	12.97	12.48	12.91	64,378	+0.34(+2.74%)
Jul 19, 2004	12.69	12.93	12.08	12.56	106,601	-0.49(-3.76%)
Jul 16, 2004	13.29	13.41	12.84	13.06	68,090	-0.36(-2.67%)
Jul 15, 2004	13.28	13.71	13.09	13.41	51,270	+0.18(+1.37%)
Jul 14, 2004	12.68	13.28	12.42	13.23	190,352	+0.40(+3.09%)
Jul 13, 2004	13.05	13.35	12.70	12.84	82,126	-0.31(-2.36%)
Jul 12, 2004	13.28	13.49	12.98	13.15	32,131	-0.15(-1.10%)
Jul 09, 2004	13.50	13.97	13.27	13.29	129,337	-0.06(-0.45%)
Jul 08, 2004	13.23	13.47	12.93	13.35	112,749	+0.41(+3.13%)
Jul 07, 2004	12.63	13.20	12.29	12.95	128,061	+0.72(+5.85%)
Jul 06, 2004	12.58	12.68	12.23	12.23	65,422	-0.62(-4.83%)
Jul 02, 2004	12.84	12.87	12.51	12.85	38,395	-0.06(-0.43%)
Jul 01, 2004	12.93	13.03	12.75	12.91	89,434	-0.31(-2.32%)
Jun 30, 2004	12.92	13.25	12.41	13.22	210,187	+0.38(+2.99%)
Jun 29, 2004	12.41	13.12	11.96	12.83	163,904	+0.71(+5.87%)
Jun 28, 2004	12.53	12.67	12.12	12.12	82,590	-0.81(-6.27%)
Jun 25, 2004	12.31	12.94	12.00	12.93	115,649	+0.74(+6.08%)
Jun 24, 2004	12.28	12.28	11.93	12.19	63,218	+0.03(+0.21%)
Jun 23, 2004	11.53	12.28	11.44	12.16	75,978	+0.46(+3.90%)
Jun 22, 2004	11.54	11.78	11.40	11.71	14,731	+0.04(+0.37%)
Jun 21, 2004	11.37	11.84	11.35	11.66	51,154	+0.05(+0.41%)
Jun 18, 2004	11.09	11.78	11.05	11.62	127,133	+0.36(+3.22%)
Jun 17, 2004	11.04	11.34	10.83	11.25	39,555	+0.44(+4.02%)
Jun 16, 2004	10.77	11.32	10.77	10.82	29,579	-0.16(-1.45%)
Jun 15, 2004	10.82	11.18	10.74	10.98	21,459	+0.16(+1.43%)
Jun 14, 2004	11.48	11.48	10.81	10.82	33,987	-0.45(-3.98%)
Jun 10, 2004	11.36	11.60	11.15	11.27	55,562	-0.34(-2.93%)
Jun 09, 2004	11.21	11.64	10.99	11.61	81,778	+0.28(+2.43%)
Jun 08, 2004	11.64	11.64	11.30	11.34	27,027	-0.28(-2.45%)
Jun 07, 2004	11.44	11.64	11.13	11.62	32,595	+0.36(+3.18%)
Jun 04, 2004	11.21	11.56	11.21	11.26	24,359	+0.06(+0.50%)
Jun 03, 2004	11.64	11.64	11.21	11.21	26,331	-0.43(-3.70%)
Jun 02, 2004	11.06	11.64	11.06	11.64	35,379	+0.38(+3.33%)
Jun 01, 2004	11.20	11.26	11.04	11.26	17,979	+0.15(+1.32%)
May 28, 2004	11.16	11.20	11.03	11.12	22,851	+0.06(+0.51%)
May 27, 2004	10.95	11.25	10.93	11.06	21,807	-0.21(-1.87%)
May 26, 2004	11.21	11.31	10.92	11.27	20,879	+0.08(+0.73%)
May 25, 2004	10.90	11.21	10.75	11.19	29,347	+0.30(+2.73%)
May 24, 2004	11.14	11.14	10.78	10.89	29,115	-0.03(-0.28%)
May 21, 2004	10.87	11.12	10.78	10.92	14,731	+0.10(+0.92%)
May 20, 2004	10.80	11.16	10.78	10.82	39,323	-0.12(-1.06%)
May 19, 2004	10.97	11.21	10.88	10.94	41,295	+0.06(+0.59%)
May 18, 2004	10.80	11.16	10.80	10.88	66,002	-0.13(-1.21%)
May 17, 2004	10.36	11.18	10.35	11.01	40,135	+0.24(+2.24%)
May 14, 2004	11.10	11.10	10.50	10.77	39,439	-0.22(-2.04%)
May 13, 2004	11.26	11.26	10.70	10.99	51,850	-0.27(-2.37%)
May 12, 2004	10.97	11.34	10.45	11.26	63,334	+0.03(+0.27%)
May 11, 2004	10.64	11.43	10.64	11.23	57,766	+0.41(+3.78%)
May 10, 2004	11.13	11.35	10.56	10.82	88,274	-0.32(-2.90%)
May 07, 2004	11.31	11.73	11.14	11.14	49,994	-0.25(-2.16%)
May 06, 2004	11.10	11.58	10.82	11.39	73,542	+0.09(+0.84%)
May 05, 2004	11.54	11.72	11.22	11.29	55,098	-0.09(-0.83%)
May 04, 2004	11.00	11.65	10.81	11.39	76,790	+0.53(+4.84%)

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.