Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.16	10.37	10.07	10.09	862,523	-0.03(-0.29%)
Jul 29, 2004	10.07	10.21	10.07	10.12	632,380	+0.11(+1.11%)
Jul 28, 2004	9.945	10.09	9.817	10.01	451,039	+0.02(+0.23%)
Jul 27, 2004	9.776	9.986	9.747	9.986	689,744	+0.22(+2.21%)
Jul 26, 2004	9.758	9.986	9.659	9.770	670,223	+0.08(+0.84%)
Jul 23, 2004	9.869	9.887	9.688	9.688	643,853	-0.18(-1.83%)
Jul 22, 2004	9.887	9.963	9.764	9.869	799,336	-0.08(-0.82%)
Jul 21, 2004	10.16	10.27	9.951	9.951	466,279	-0.29(-2.79%)
Jul 20, 2004	10.20	10.24	10.06	10.24	522,103	+0.04(+0.34%)
Jul 19, 2004	10.28	10.29	10.02	10.20	886,154	-0.09(-0.91%)
Jul 16, 2004	10.38	10.39	9.974	10.30	763,719	-0.08(-0.73%)
Jul 15, 2004	10.37	10.45	10.34	10.37	465,423	+0.04(+0.34%)
Jul 14, 2004	10.38	10.42	10.28	10.34	873,825	-0.09(-0.90%)
Jul 13, 2004	10.27	10.44	10.27	10.43	810,296	+0.14(+1.36%)
Jul 12, 2004	10.27	10.31	10.14	10.29	529,808	+0.02(+0.17%)
Jul 09, 2004	10.07	10.28	10.07	10.27	447,957	+0.15(+1.44%)
Jul 08, 2004	10.26	10.30	10.11	10.13	627,071	-0.16(-1.53%)
Jul 07, 2004	10.10	10.29	10.10	10.28	568,166	+0.10(+0.97%)
Jul 06, 2004	10.10	10.23	10.03	10.18	822,282	+0.01(+0.12%)
Jul 02, 2004	10.11	10.17	9.922	10.17	664,059	+0.08(+0.81%)
Jul 01, 2004	10.32	10.32	9.986	10.09	1,075,885	-0.20(-1.93%)
Jun 30, 2004	10.25	10.31	10.18	10.29	722,622	+0.07(+0.69%)
Jun 29, 2004	10.20	10.28	10.18	10.22	827,591	-0.08(-0.79%)
Jun 28, 2004	10.38	10.38	10.20	10.30	718,512	+0.01(+0.06%)
Jun 25, 2004	10.09	10.34	10.09	10.30	1,222,464	+0.21(+2.08%)
Jun 24, 2004	10.15	10.17	10.05	10.09	475,012	-0.04(-0.40%)
Jun 23, 2004	10.22	10.28	10.07	10.13	998,657	-0.09(-0.91%)
Jun 22, 2004	10.10	10.22	9.910	10.22	874,852	+0.19(+1.92%)
Jun 21, 2004	9.986	10.07	9.846	10.03	621,249	+0.02(+0.17%)
Jun 18, 2004	9.863	10.03	9.834	10.01	671,422	+0.15(+1.48%)
Jun 17, 2004	9.811	9.881	9.712	9.863	415,422	+0.08(+0.84%)
Jun 16, 2004	9.747	9.811	9.653	9.782	426,039	-0.02(-0.24%)
Jun 15, 2004	9.688	9.834	9.653	9.805	537,514	+0.20(+2.13%)
Jun 14, 2004	9.758	9.758	9.595	9.601	518,678	-0.15(-1.56%)
Jun 10, 2004	9.828	9.893	9.712	9.753	671,422	-0.03(-0.30%)
Jun 09, 2004	9.782	9.869	9.764	9.782	673,648	+0.02(+0.18%)
Jun 08, 2004	9.741	9.793	9.688	9.764	434,600	-0.05(-0.54%)
Jun 07, 2004	9.665	9.817	9.642	9.817	642,483	+0.26(+2.75%)
Jun 04, 2004	9.577	9.642	9.548	9.554	752,760	+0.01(+0.06%)
Jun 03, 2004	9.653	9.682	9.496	9.548	752,931	-0.11(-1.09%)
Jun 02, 2004	9.706	9.782	9.577	9.653	1,351,235	-0.05(-0.54%)
Jun 01, 2004	9.665	9.723	9.577	9.706	619,708	+0.10(+1.03%)
May 28, 2004	9.589	9.688	9.554	9.607	484,602	-0.06(-0.60%)
May 27, 2004	9.753	9.753	9.554	9.665	947,971	+0.18(+1.85%)
May 26, 2004	9.461	9.566	9.402	9.490	361,139	-0.02(-0.18%)
May 25, 2004	9.291	9.531	9.227	9.507	711,149	+0.20(+2.13%)
May 24, 2004	9.443	9.507	9.227	9.309	429,977	-0.02(-0.19%)
May 21, 2004	9.227	9.478	9.227	9.326	707,382	+0.13(+1.40%)
May 20, 2004	9.180	9.344	9.063	9.198	713,375	+0.09(+0.96%)
May 19, 2004	9.285	9.507	9.058	9.110	688,888	-0.11(-1.14%)
May 18, 2004	9.081	9.221	9.081	9.215	440,251	+0.16(+1.81%)
May 17, 2004	9.052	9.081	8.877	9.052	951,224	-0.13(-1.40%)
May 14, 2004	9.297	9.320	9.134	9.180	805,330	-0.12(-1.26%)
May 13, 2004	9.215	9.320	9.139	9.297	711,663	+0.09(+0.95%)
May 12, 2004	9.233	9.291	9.052	9.209	878,106	-0.07(-0.76%)
May 11, 2004	9.227	9.361	9.145	9.280	1,147,120	+0.17(+1.86%)
May 10, 2004	9.344	9.437	9.005	9.110	1,204,313	-0.26(-2.80%)
May 07, 2004	9.694	9.811	9.309	9.373	964,238	-0.39(-4.01%)
May 06, 2004	10.06	10.06	9.665	9.764	1,012,698	-0.49(-4.78%)
May 05, 2004	10.05	10.30	10.04	10.25	938,895	+0.13(+1.27%)
May 04, 2004	9.916	10.25	9.916	10.13	802,247	+0.20(+2.00%)

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.