Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.90	15.09	14.86	14.96	1,510,797	+0.07(+0.50%)
Jul 29, 2004	14.77	15.06	14.22	14.89	4,230,719	+0.37(+2.54%)
Jul 28, 2004	14.50	14.77	14.27	14.52	2,963,477	+0.11(+0.74%)
Jul 27, 2004	14.10	14.56	14.00	14.41	3,448,272	+0.44(+3.11%)
Jul 26, 2004	14.04	14.30	13.83	13.98	3,341,907	-0.01(-0.06%)
Jul 23, 2004	14.17	14.28	13.98	13.99	1,834,400	-0.25(-1.73%)
Jul 22, 2004	14.44	14.44	14.01	14.23	2,489,282	-0.09(-0.63%)
Jul 21, 2004	14.74	15.04	14.31	14.32	3,909,431	-0.29(-1.97%)
Jul 20, 2004	14.72	14.75	14.29	14.61	3,226,892	-0.04(-0.28%)
Jul 19, 2004	14.55	14.72	14.47	14.65	4,868,665	+0.18(+1.25%)
Jul 16, 2004	14.36	14.72	14.26	14.47	4,046,499	+0.21(+1.50%)
Jul 15, 2004	13.82	14.35	13.59	14.26	4,329,165	+0.44(+3.21%)
Jul 14, 2004	13.34	13.89	13.27	13.81	3,220,434	+0.39(+2.94%)
Jul 13, 2004	13.47	13.54	13.25	13.42	1,966,594	-0.12(-0.91%)
Jul 12, 2004	13.74	13.81	13.30	13.54	1,699,159	-0.21(-1.55%)
Jul 09, 2004	13.70	13.77	13.42	13.76	1,409,671	+0.15(+1.09%)
Jul 08, 2004	14.08	14.20	13.48	13.61	2,343,806	-0.17(-1.25%)
Jul 07, 2004	13.85	14.00	13.62	13.78	2,690,802	-0.02(-0.18%)
Jul 06, 2004	14.23	14.23	13.76	13.81	2,360,377	-0.05(-0.36%)
Jul 02, 2004	13.54	14.06	13.21	13.85	3,040,844	+0.12(+0.90%)
Jul 01, 2004	13.81	13.82	13.39	13.73	2,059,070	+6.88(+100.30%)
Jun 30, 2004	6.800	6.870	6.771	6.855	3,678,303	+0.05(+0.75%)
Jun 29, 2004	6.658	6.874	6.607	6.804	2,761,347	+0.11(+1.69%)
Jun 28, 2004	6.874	6.876	6.642	6.691	2,554,953	-0.15(-2.22%)
Jun 25, 2004	6.769	6.843	6.734	6.843	3,681,715	+0.08(+1.18%)
Jun 24, 2004	6.876	6.933	6.706	6.763	3,973,640	-0.11(-1.61%)
Jun 23, 2004	6.792	6.876	6.636	6.874	4,850,146	+0.09(+1.25%)
Jun 22, 2004	6.644	6.792	6.572	6.789	3,303,041	+0.16(+2.40%)
Jun 21, 2004	6.749	6.763	6.613	6.630	2,287,152	-0.07(-1.01%)
Jun 18, 2004	6.695	6.782	6.603	6.697	3,223,358	-0.04(-0.61%)
Jun 17, 2004	6.605	6.804	6.539	6.738	3,928,560	+0.10(+1.45%)
Jun 16, 2004	6.422	6.699	6.412	6.642	6,064,632	+0.27(+4.25%)
Jun 15, 2004	6.207	6.404	6.199	6.371	6,341,449	+0.27(+4.51%)
Jun 14, 2004	6.129	6.166	6.061	6.096	3,260,641	-0.03(-0.57%)
Jun 10, 2004	6.090	6.174	6.078	6.131	3,609,099	+0.09(+1.46%)
Jun 09, 2004	6.123	6.156	5.967	6.043	4,052,347	-0.07(-1.17%)
Jun 08, 2004	6.170	6.242	6.098	6.115	3,562,557	-0.04(-0.60%)
Jun 07, 2004	6.092	6.170	5.979	6.152	3,775,774	+0.10(+1.66%)
Jun 04, 2004	6.250	6.269	6.014	6.051	6,586,344	-0.18(-2.96%)
Jun 03, 2004	6.383	6.468	6.221	6.236	3,681,958	-0.15(-2.38%)
Jun 02, 2004	6.371	6.441	6.332	6.388	3,341,542	+0.02(+0.35%)
Jun 01, 2004	6.390	6.480	6.326	6.365	3,619,334	+0.07(+1.17%)
May 28, 2004	6.086	6.353	6.024	6.291	3,737,273	+0.17(+2.71%)
May 27, 2004	6.219	6.244	6.074	6.125	4,444,424	-0.09(-1.42%)
May 26, 2004	6.316	6.388	6.150	6.213	2,781,572	-0.12(-1.94%)
May 25, 2004	6.321	6.408	6.248	6.336	3,229,207	+0.03(+0.52%)
May 24, 2004	6.076	6.388	6.051	6.303	4,994,403	+0.28(+4.70%)
May 21, 2004	6.133	6.156	5.959	6.020	3,831,332	-0.09(-1.44%)
May 20, 2004	6.158	6.279	6.053	6.109	3,657,347	-0.03(-0.53%)
May 19, 2004	6.353	6.361	6.133	6.141	6,372,883	-0.16(-2.54%)
May 18, 2004	6.537	6.560	6.260	6.301	4,107,175	-0.25(-3.82%)
May 17, 2004	6.344	6.615	6.342	6.552	4,363,036	+0.14(+2.24%)
May 14, 2004	6.386	6.554	6.351	6.408	4,181,740	-0.02(-0.32%)
May 13, 2004	6.361	6.482	6.359	6.429	2,831,526	+0.03(+0.45%)
May 12, 2004	6.388	6.488	6.256	6.400	3,629,568	+0.01(+0.13%)
May 11, 2004	6.353	6.435	6.310	6.392	3,971,934	+0.09(+1.40%)
May 10, 2004	6.496	6.519	6.189	6.303	6,609,737	-0.27(-4.09%)
May 07, 2004	6.786	6.913	6.494	6.572	4,624,257	-0.27(-3.99%)
May 06, 2004	6.892	7.048	6.745	6.845	4,046,499	-0.18(-2.60%)
May 05, 2004	6.989	7.085	6.806	7.028	9,574,068	-0.34(-4.57%)
May 04, 2004	7.342	7.452	7.284	7.364	4,446,373	-0.01(-0.11%)

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.