Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.233	9.725	8.866	9.493	405,572	+0.18(+1.92%)
Jul 29, 2004	8.669	9.313	8.669	9.313	443,091	+0.57(+6.56%)
Jul 28, 2004	8.839	8.839	8.516	8.740	442,086	-0.46(-4.97%)
Jul 27, 2004	8.955	9.263	8.803	9.197	228,692	+0.21(+2.29%)
Jul 26, 2004	9.054	9.179	8.713	8.991	162,921	-0.15(-1.67%)
Jul 23, 2004	9.305	9.358	9.107	9.143	237,737	-0.30(-3.22%)
Jul 22, 2004	9.681	9.681	9.152	9.448	425,783	-0.08(-0.85%)
Jul 21, 2004	10.24	10.59	9.358	9.528	851,343	-0.59(-5.84%)
Jul 20, 2004	9.663	10.14	9.430	10.12	313,670	+0.53(+5.51%)
Jul 19, 2004	9.457	9.672	8.857	9.591	316,350	+0.10(+1.04%)
Jul 16, 2004	9.179	9.493	8.991	9.493	198,877	+0.27(+2.91%)
Jul 15, 2004	9.645	9.654	9.224	9.224	80,623	-0.27(-2.83%)
Jul 14, 2004	9.484	9.725	9.287	9.493	152,312	-0.09(-0.93%)
Jul 13, 2004	9.940	9.940	9.475	9.582	293,794	-0.27(-2.73%)
Jul 12, 2004	10.37	10.37	9.636	9.851	328,745	-0.63(-5.98%)
Jul 09, 2004	10.11	10.50	10.11	10.48	141,257	+0.26(+2.54%)
Jul 08, 2004	10.25	10.31	10.04	10.22	261,299	-0.08(-0.78%)
Jul 07, 2004	10.10	10.42	10.03	10.30	363,138	+0.04(+0.44%)
Jul 06, 2004	10.54	10.61	10.01	10.25	671,784	-0.47(-4.34%)
Jul 02, 2004	10.68	10.74	10.61	10.72	192,959	+0.10(+0.93%)
Jul 01, 2004	10.83	10.88	10.52	10.62	139,582	-0.08(-0.75%)
Jun 30, 2004	10.49	10.84	10.27	10.70	547,388	+0.19(+1.79%)
Jun 29, 2004	10.66	10.74	10.48	10.51	339,018	-0.23(-2.17%)
Jun 28, 2004	10.84	10.89	10.70	10.75	430,585	+0.01(+0.08%)
Jun 25, 2004	10.74	10.77	10.66	10.74	107,199	-0.02(-0.17%)
Jun 24, 2004	10.60	11.02	10.52	10.76	445,213	+0.07(+0.67%)
Jun 23, 2004	10.29	10.83	10.24	10.68	281,064	+0.33(+3.20%)
Jun 22, 2004	10.09	10.39	9.806	10.35	233,717	+0.17(+1.67%)
Jun 21, 2004	10.40	10.54	10.12	10.18	119,147	-0.17(-1.64%)
Jun 18, 2004	10.47	10.81	10.35	10.35	112,671	-0.18(-1.70%)
Jun 17, 2004	10.59	10.59	10.16	10.53	206,471	-0.02(-0.17%)
Jun 16, 2004	10.45	10.59	10.35	10.55	316,797	+0.07(+0.68%)
Jun 15, 2004	10.20	10.66	10.17	10.48	478,378	+0.36(+3.54%)
Jun 14, 2004	10.04	10.16	9.851	10.12	497,138	+0.07(+0.71%)
Jun 10, 2004	9.931	10.23	9.779	10.05	427,346	+0.20(+2.00%)
Jun 09, 2004	9.967	10.15	9.806	9.851	1,087,629	-0.31(-3.08%)
Jun 08, 2004	9.394	10.20	9.376	10.16	806,565	+0.76(+8.10%)
Jun 07, 2004	9.143	9.475	9.107	9.403	277,155	+0.53(+5.95%)
Jun 04, 2004	8.982	8.982	8.740	8.875	144,719	+0.22(+2.59%)
Jun 03, 2004	8.866	8.946	8.642	8.651	192,847	-0.27(-3.01%)
Jun 02, 2004	8.731	8.982	8.731	8.919	196,644	+0.14(+1.63%)
Jun 01, 2004	9.000	9.000	8.705	8.776	320,928	-0.27(-2.97%)
May 28, 2004	9.099	9.197	8.893	9.045	277,490	-0.03(-0.30%)
May 27, 2004	8.758	9.134	8.687	9.072	301,499	+0.39(+4.43%)
May 26, 2004	8.615	8.767	8.507	8.687	197,761	+0.21(+2.54%)
May 25, 2004	8.302	8.687	8.239	8.472	202,674	+0.13(+1.50%)
May 24, 2004	8.284	8.418	8.212	8.346	150,861	+0.31(+3.90%)
May 21, 2004	8.024	8.140	7.925	8.033	158,007	+0.08(+1.01%)
May 20, 2004	8.355	8.373	7.934	7.952	106,082	-0.30(-3.58%)
May 19, 2004	8.257	8.499	8.230	8.248	359,453	+0.12(+1.43%)
May 18, 2004	8.015	8.158	7.970	8.131	166,271	+0.20(+2.48%)
May 17, 2004	8.167	8.275	7.899	7.934	286,089	-0.48(-5.74%)
May 14, 2004	8.946	8.946	8.400	8.418	303,285	-0.43(-4.86%)
May 13, 2004	8.552	8.928	8.239	8.848	317,243	+0.30(+3.46%)
May 12, 2004	8.373	8.615	8.104	8.552	266,994	+0.15(+1.81%)
May 11, 2004	7.881	8.436	7.881	8.400	318,360	+0.71(+9.20%)
May 10, 2004	7.782	7.916	7.594	7.693	421,428	-0.64(-7.73%)
May 07, 2004	8.463	8.937	8.302	8.337	221,322	-0.18(-2.10%)
May 06, 2004	8.579	8.884	8.490	8.516	193,852	-0.22(-2.56%)
May 05, 2004	8.964	9.090	8.606	8.740	212,277	-0.13(-1.51%)
May 04, 2004	8.642	9.090	8.552	8.875	300,605	+0.39(+4.65%)

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.