Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.20	11.57	11.17	11.52	33,873	+0.31(+2.80%)
Jul 29, 2004	11.39	11.39	11.01	11.20	162,674	-0.13(-1.19%)
Jul 28, 2004	11.43	11.43	11.29	11.34	17,941	-0.16(-1.43%)
Jul 27, 2004	11.15	11.50	11.13	11.50	49,136	+0.35(+3.15%)
Jul 26, 2004	11.13	11.22	11.13	11.15	28,652	-0.01(-0.13%)
Jul 23, 2004	11.24	11.27	11.13	11.17	35,078	-0.11(-0.99%)
Jul 22, 2004	11.21	11.34	11.19	11.28	73,638	+0.07(+0.60%)
Jul 21, 2004	11.28	11.40	11.14	11.21	65,337	+0.01(+0.07%)
Jul 20, 2004	11.16	11.24	11.12	11.20	151,427	+0.04(+0.40%)
Jul 19, 2004	11.20	11.22	11.13	11.16	29,723	+0.02(+0.13%)
Jul 16, 2004	11.32	11.50	11.09	11.14	44,584	-0.13(-1.19%)
Jul 15, 2004	11.20	11.61	11.20	11.28	22,225	+0.10(+0.94%)
Jul 14, 2004	11.17	11.37	11.13	11.17	44,718	-0.04(-0.33%)
Jul 13, 2004	11.15	11.36	11.15	11.21	58,910	+0.07(+0.60%)
Jul 12, 2004	10.93	11.20	10.92	11.14	32,133	+0.20(+1.84%)
Jul 09, 2004	10.96	11.00	10.90	10.94	21,957	+0.02(+0.21%)
Jul 08, 2004	11.13	11.14	10.90	10.92	65,872	-0.25(-2.21%)
Jul 07, 2004	11.11	11.35	11.09	11.17	54,090	+0.05(+0.47%)
Jul 06, 2004	11.28	11.28	11.08	11.11	30,258	-0.16(-1.39%)
Jul 02, 2004	11.40	11.40	11.26	11.27	54,760	-0.12(-1.05%)
Jul 01, 2004	11.50	11.50	11.24	11.39	26,509	-0.11(-0.97%)
Jun 30, 2004	11.47	11.54	11.43	11.50	50,609	+0.04(+0.33%)
Jun 29, 2004	11.20	11.54	11.20	11.46	72,165	+0.24(+2.13%)
Jun 28, 2004	11.20	11.28	11.17	11.23	61,320	+0.02(+0.20%)
Jun 25, 2004	11.43	11.44	10.78	11.20	151,695	-0.22(-1.96%)
Jun 24, 2004	11.54	11.54	11.43	11.43	26,108	-0.11(-0.97%)
Jun 23, 2004	11.61	11.64	11.49	11.54	47,664	-0.06(-0.51%)
Jun 22, 2004	11.67	11.67	11.60	11.60	45,254	-0.10(-0.83%)
Jun 21, 2004	11.88	11.88	11.69	11.70	58,107	-0.20(-1.70%)
Jun 18, 2004	11.99	12.03	11.82	11.90	54,760	-0.09(-0.75%)
Jun 17, 2004	12.05	12.29	11.91	11.99	24,635	-0.14(-1.17%)
Jun 16, 2004	12.23	12.23	12.03	12.13	52,618	-0.07(-0.55%)
Jun 15, 2004	12.03	12.21	11.99	12.20	47,798	+0.24(+2.00%)
Jun 14, 2004	12.14	12.17	11.95	11.96	43,781	-0.25(-2.08%)
Jun 10, 2004	11.73	12.21	11.73	12.21	60,115	+0.44(+3.74%)
Jun 09, 2004	11.95	11.95	11.66	11.77	35,614	-0.21(-1.75%)
Jun 08, 2004	11.65	11.99	11.65	11.98	67,077	+0.28(+2.36%)
Jun 07, 2004	11.63	11.70	11.58	11.70	22,627	+0.13(+1.16%)
Jun 04, 2004	11.69	11.69	11.55	11.57	12,317	-0.05(-0.45%)
Jun 03, 2004	11.49	11.74	11.46	11.62	21,020	+0.07(+0.65%)
Jun 02, 2004	11.74	11.74	11.55	11.55	17,941	-0.19(-1.65%)
Jun 01, 2004	11.73	11.76	11.54	11.74	26,911	-0.06(-0.51%)
May 28, 2004	11.78	11.91	11.70	11.80	18,208	+0.02(+0.19%)
May 27, 2004	11.58	11.78	11.52	11.78	25,706	+0.20(+1.74%)
May 26, 2004	11.88	11.88	11.34	11.58	32,802	-0.35(-2.94%)
May 25, 2004	11.49	11.99	11.46	11.93	72,567	+0.44(+3.84%)
May 24, 2004	11.39	11.49	11.32	11.49	15,129	+0.11(+0.98%)
May 21, 2004	11.35	11.40	11.22	11.38	36,953	+0.05(+0.46%)
May 20, 2004	10.90	11.35	10.87	11.32	47,664	+0.42(+3.84%)
May 19, 2004	10.94	11.05	10.82	10.90	52,751	+0.04(+0.34%)
May 18, 2004	10.72	10.94	10.64	10.87	37,488	+0.22(+2.11%)
May 17, 2004	10.76	10.79	10.49	10.64	24,367	-0.18(-1.66%)
May 14, 2004	10.77	11.09	10.61	10.82	40,032	+0.05(+0.49%)
May 13, 2004	10.95	10.95	10.61	10.77	38,559	-0.18(-1.64%)
May 12, 2004	10.93	10.98	10.57	10.95	43,379	+0.01(+0.14%)
May 11, 2004	10.73	10.99	10.54	10.93	31,062	+0.25(+2.31%)
May 10, 2004	11.39	11.39	10.61	10.69	72,031	-0.74(-6.47%)
May 07, 2004	11.50	11.54	11.42	11.43	28,919	-0.02(-0.20%)
May 06, 2004	11.58	11.58	11.39	11.45	78,860	-0.16(-1.41%)
May 05, 2004	11.54	11.65	11.52	11.61	64,801	+0.04(+0.32%)
May 04, 2004	11.84	11.84	11.55	11.58	108,047	-0.26(-2.21%)

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.