Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.37	11.55	11.37	11.49	4,126,642	+0.09(+0.75%)
Jul 29, 2004	11.47	11.53	11.34	11.40	3,559,119	-0.13(-1.12%)
Jul 28, 2004	11.38	11.56	11.26	11.53	2,919,597	+0.15(+1.29%)
Jul 27, 2004	11.14	11.44	11.12	11.38	2,110,362	+0.24(+2.17%)
Jul 26, 2004	11.39	11.46	11.05	11.14	2,850,623	-0.25(-2.18%)
Jul 23, 2004	11.31	11.40	11.28	11.39	2,452,207	+0.04(+0.38%)
Jul 22, 2004	11.16	11.40	11.12	11.34	5,398,426	+0.09(+0.79%)
Jul 21, 2004	11.54	11.63	11.20	11.26	4,008,963	-0.25(-2.21%)
Jul 20, 2004	11.49	11.57	11.39	11.51	3,307,425	-0.00(-0.03%)
Jul 19, 2004	11.64	11.66	11.45	11.51	3,302,887	-0.12(-1.05%)
Jul 16, 2004	11.67	11.67	11.51	11.64	4,276,691	+0.09(+0.80%)
Jul 15, 2004	11.51	11.56	11.45	11.54	4,546,839	-0.02(-0.14%)
Jul 14, 2004	11.32	11.56	11.32	11.56	4,252,792	+0.20(+1.78%)
Jul 13, 2004	11.39	11.42	11.24	11.36	3,498,918	-0.05(-0.43%)
Jul 12, 2004	11.43	11.45	11.36	11.41	3,389,407	-0.06(-0.55%)
Jul 09, 2004	11.34	11.50	11.34	11.47	3,481,070	+0.10(+0.87%)
Jul 08, 2004	11.38	11.56	11.25	11.37	4,417,967	-0.01(-0.04%)
Jul 07, 2004	11.26	11.38	11.20	11.38	3,852,259	+0.00(+0.03%)
Jul 06, 2004	11.27	11.39	11.27	11.37	4,228,591	+0.10(+0.92%)
Jul 02, 2004	11.02	11.30	11.01	11.27	5,989,848	+0.31(+2.84%)
Jul 01, 2004	10.97	11.00	10.88	10.96	3,023,360	+0.05(+0.45%)
Jun 30, 2004	10.80	10.95	10.79	10.91	4,097,903	+0.11(+1.00%)
Jun 29, 2004	10.60	10.98	10.60	10.80	3,520,094	+0.12(+1.16%)
Jun 28, 2004	10.96	10.96	10.62	10.68	4,819,408	-0.33(-3.00%)
Jun 25, 2004	10.89	11.08	10.85	11.01	5,827,094	+0.08(+0.71%)
Jun 24, 2004	11.09	11.13	10.91	10.93	3,636,261	-0.19(-1.67%)
Jun 23, 2004	10.74	11.16	10.74	11.12	5,857,043	+0.38(+3.51%)
Jun 22, 2004	10.62	10.74	10.54	10.74	2,861,816	+0.08(+0.71%)
Jun 21, 2004	10.56	10.67	10.54	10.66	3,075,696	+0.16(+1.54%)
Jun 18, 2004	10.69	10.74	10.50	10.50	5,721,515	-0.15(-1.43%)
Jun 17, 2004	10.52	10.71	10.47	10.65	5,333,990	+0.19(+1.78%)
Jun 16, 2004	10.31	10.47	10.30	10.47	3,028,806	+0.23(+2.23%)
Jun 15, 2004	10.14	10.28	10.04	10.24	4,747,106	+0.28(+2.84%)
Jun 14, 2004	9.953	9.975	9.818	9.955	2,885,412	-0.06(-0.56%)
Jun 10, 2004	9.859	10.02	9.859	10.01	2,997,949	+0.19(+1.97%)
Jun 09, 2004	9.917	9.950	9.760	9.818	3,960,863	-0.18(-1.80%)
Jun 08, 2004	10.08	10.15	9.975	9.998	4,793,391	-0.04(-0.44%)
Jun 07, 2004	9.998	10.05	9.851	10.04	2,670,322	+0.11(+1.10%)
Jun 04, 2004	9.917	9.950	9.775	9.933	3,197,611	-0.01(-0.07%)
Jun 03, 2004	10.12	10.21	9.872	9.940	3,049,074	-0.12(-1.15%)
Jun 02, 2004	10.08	10.11	9.968	10.06	3,443,255	-0.00(-0.02%)
Jun 01, 2004	9.884	10.06	9.847	10.06	4,323,279	+0.25(+2.51%)
May 28, 2004	9.776	9.895	9.765	9.811	3,739,420	+0.03(+0.27%)
May 27, 2004	9.942	9.942	9.760	9.785	6,957,299	-0.28(-2.74%)
May 26, 2004	10.23	10.27	10.05	10.06	3,968,425	-0.22(-2.14%)
May 25, 2004	10.16	10.29	10.16	10.28	3,042,419	+0.09(+0.89%)
May 24, 2004	9.900	10.27	9.899	10.19	5,568,744	+0.36(+3.61%)
May 21, 2004	9.950	9.976	9.775	9.834	2,941,076	-0.10(-1.00%)
May 20, 2004	9.826	10.01	9.818	9.933	5,032,985	+0.13(+1.30%)
May 19, 2004	9.851	9.999	9.776	9.806	8,174,630	-0.06(-0.62%)
May 18, 2004	10.09	10.09	9.801	9.867	3,488,330	-0.23(-2.26%)
May 17, 2004	10.08	10.17	10.00	10.10	3,364,600	+0.04(+0.41%)
May 14, 2004	9.933	10.17	9.927	10.05	3,798,411	+0.16(+1.64%)
May 13, 2004	10.02	10.07	9.872	9.892	2,791,329	-0.13(-1.29%)
May 12, 2004	9.917	10.12	9.859	10.02	4,905,323	+0.14(+1.44%)
May 11, 2004	9.718	9.912	9.717	9.879	6,051,259	+0.17(+1.70%)
May 10, 2004	10.40	10.40	9.677	9.713	9,177,779	-0.60(-5.86%)
May 07, 2004	10.51	10.55	10.31	10.32	4,655,746	-0.23(-2.22%)
May 06, 2004	10.23	10.56	10.06	10.55	9,247,358	+0.31(+2.98%)
May 05, 2004	10.45	10.45	10.12	10.25	7,941,389	-0.21(-1.96%)
May 04, 2004	10.54	10.55	10.41	10.45	5,186,966	-0.05(-0.50%)

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.