Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.019	8.289	7.885	8.173	54,781	+0.16(+2.05%)
Jul 29, 2004	8.192	8.192	7.778	8.009	94,000	-0.05(-0.60%)
Jul 28, 2004	7.846	8.135	7.576	8.058	39,115	+0.13(+1.58%)
Jul 27, 2004	7.778	7.952	7.470	7.932	64,534	+0.24(+3.13%)
Jul 26, 2004	7.952	8.125	7.229	7.691	166,836	-0.27(-3.39%)
Jul 23, 2004	7.971	8.520	7.961	7.961	89,850	-0.22(-2.71%)
Jul 22, 2004	8.433	8.771	8.048	8.183	84,766	-0.30(-3.52%)
Jul 21, 2004	9.060	9.108	8.472	8.482	71,693	-0.39(-4.35%)
Jul 20, 2004	8.299	8.954	8.029	8.867	108,007	+0.67(+8.11%)
Jul 19, 2004	8.299	8.568	8.000	8.202	86,738	-0.14(-1.73%)
Jul 16, 2004	8.511	8.665	8.283	8.347	65,883	-0.20(-2.37%)
Jul 15, 2004	8.520	8.549	8.318	8.549	58,205	+0.16(+1.95%)
Jul 14, 2004	8.520	8.771	8.289	8.385	93,689	-0.29(-3.33%)
Jul 13, 2004	8.790	8.809	8.337	8.674	95,972	+0.09(+1.01%)
Jul 12, 2004	9.301	9.301	8.433	8.588	190,699	-0.78(-8.33%)
Jul 09, 2004	9.282	9.494	9.262	9.368	48,868	+0.21(+2.32%)
Jul 08, 2004	9.831	9.831	9.156	9.156	200,244	-0.74(-7.50%)
Jul 07, 2004	9.744	9.966	9.725	9.898	53,744	+0.08(+0.79%)
Jul 06, 2004	10.39	10.39	9.744	9.821	229,295	-0.52(-5.03%)
Jul 02, 2004	10.13	10.37	10.13	10.34	19,713	+0.08(+0.75%)
Jul 01, 2004	10.24	10.36	9.898	10.26	85,596	-0.04(-0.37%)
Jun 30, 2004	10.61	10.61	10.25	10.30	42,642	-0.14(-1.38%)
Jun 29, 2004	10.89	10.89	10.45	10.45	62,148	-0.13(-1.28%)
Jun 28, 2004	10.52	10.90	10.52	10.58	67,024	-0.02(-0.18%)
Jun 25, 2004	10.56	10.84	10.48	10.60	120,873	+0.04(+0.36%)
Jun 24, 2004	10.52	10.57	10.39	10.56	39,426	+0.05(+0.46%)
Jun 23, 2004	10.22	10.52	10.19	10.52	65,883	+0.39(+3.81%)
Jun 22, 2004	10.12	10.24	9.927	10.13	44,614	-0.05(-0.47%)
Jun 21, 2004	10.08	10.31	10.08	10.18	36,417	+0.06(+0.57%)
Jun 18, 2004	10.31	10.51	10.08	10.12	98,981	-0.19(-1.87%)
Jun 17, 2004	10.38	10.38	10.03	10.31	51,046	+0.11(+1.04%)
Jun 16, 2004	10.23	10.35	10.11	10.21	43,265	-0.03(-0.28%)
Jun 15, 2004	10.14	10.36	9.956	10.24	79,890	+0.34(+3.41%)
Jun 14, 2004	10.02	10.02	9.686	9.898	176,692	-0.11(-1.06%)
Jun 10, 2004	10.11	10.25	9.908	10.00	104,583	-0.15(-1.52%)
Jun 09, 2004	10.63	10.63	10.12	10.16	101,159	-0.28(-2.68%)
Jun 08, 2004	10.58	10.60	10.41	10.44	44,925	-0.07(-0.64%)
Jun 07, 2004	10.63	10.69	10.30	10.51	104,272	+0.22(+2.15%)
Jun 04, 2004	10.40	10.60	10.28	10.28	147,537	-0.14(-1.39%)
Jun 03, 2004	10.99	11.05	10.30	10.43	134,464	-0.72(-6.48%)
Jun 02, 2004	11.55	11.56	10.92	11.15	76,881	-0.22(-1.95%)
Jun 01, 2004	11.55	11.65	11.18	11.37	117,345	+0.23(+2.08%)
May 28, 2004	11.35	11.35	10.85	11.14	56,649	-0.10(-0.86%)
May 27, 2004	11.19	11.54	11.01	11.24	99,292	+0.30(+2.73%)
May 26, 2004	11.02	11.21	10.76	10.94	96,179	+0.01(+0.09%)
May 25, 2004	10.65	11.04	10.60	10.93	98,151	+0.38(+3.56%)
May 24, 2004	10.48	10.77	10.25	10.55	151,272	+0.30(+2.91%)
May 21, 2004	10.38	10.67	10.12	10.26	87,049	+0.07(+0.66%)
May 20, 2004	10.37	10.38	10.02	10.19	76,881	+0.06(+0.57%)
May 19, 2004	10.12	10.65	10.10	10.13	123,259	+0.06(+0.57%)
May 18, 2004	10.11	10.12	9.855	10.07	75,428	+0.13(+1.26%)
May 17, 2004	10.45	10.49	9.407	9.947	180,842	-0.58(-5.49%)
May 14, 2004	10.65	11.00	10.51	10.52	82,484	-0.30(-2.76%)
May 13, 2004	11.14	11.21	10.63	10.82	62,355	-0.23(-2.09%)
May 12, 2004	11.36	11.41	10.52	11.05	143,906	-0.26(-2.30%)
May 11, 2004	10.88	11.33	10.74	11.32	102,301	+0.46(+4.26%)
May 10, 2004	11.56	11.65	10.76	10.85	225,664	-0.72(-6.25%)
May 07, 2004	11.70	12.44	11.58	11.58	150,027	-0.18(-1.56%)
May 06, 2004	12.14	12.15	11.71	11.76	79,475	-0.40(-3.25%)
May 05, 2004	12.27	12.52	12.14	12.15	61,733	-0.21(-1.71%)
May 04, 2004	12.09	12.53	11.93	12.37	79,682	+0.31(+2.56%)

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.