Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.440	8.660	8.320	8.560	204,900	+0.12(+1.42%)
Jul 29, 2004	8.160	8.440	8.080	8.440	315,700	+0.19(+2.30%)
Jul 28, 2004	8.050	8.310	7.850	8.250	417,400	+0.27(+3.38%)
Jul 27, 2004	7.280	8.200	7.280	7.980	302,600	+0.47(+6.26%)
Jul 26, 2004	7.680	7.900	7.310	7.510	244,100	-0.11(-1.44%)
Jul 23, 2004	7.890	8.130	7.530	7.620	334,700	-0.43(-5.40%)
Jul 22, 2004	7.910	8.340	7.750	8.055	309,700	+0.13(+1.70%)
Jul 21, 2004	8.670	8.670	7.920	7.920	355,600	-0.75(-8.65%)
Jul 20, 2004	8.050	8.730	8.050	8.670	228,400	+0.40(+4.84%)
Jul 19, 2004	8.330	8.570	8.020	8.270	267,100	+0.00(+0.00%)
Jul 16, 2004	8.950	9.120	8.210	8.270	294,200	-0.42(-4.83%)
Jul 15, 2004	8.820	8.900	8.690	8.690	119,400	-0.01(-0.11%)
Jul 14, 2004	8.850	9.290	8.650	8.700	352,900	-0.18(-2.03%)
Jul 13, 2004	9.000	9.100	8.880	8.880	251,200	-0.12(-1.33%)
Jul 12, 2004	9.200	9.350	8.920	9.000	368,500	-0.19(-2.07%)
Jul 09, 2004	9.140	9.500	9.110	9.190	177,300	+0.05(+0.55%)
Jul 08, 2004	9.470	9.580	9.140	9.140	318,100	-0.37(-3.89%)
Jul 07, 2004	9.760	10.00	9.510	9.510	253,600	-0.25(-2.56%)
Jul 06, 2004	10.06	10.15	9.758	9.760	216,500	-0.36(-3.56%)
Jul 02, 2004	10.09	10.28	10.06	10.12	117,900	-0.04(-0.39%)
Jul 01, 2004	10.61	10.80	10.15	10.16	262,500	-0.37(-3.51%)
Jun 30, 2004	10.29	10.95	10.25	10.53	350,500	+0.30(+2.93%)
Jun 29, 2004	10.14	10.48	10.11	10.23	464,300	+0.00(+0.00%)
Jun 28, 2004	10.15	10.42	9.960	10.23	405,600	+0.13(+1.29%)
Jun 25, 2004	9.961	10.22	9.900	10.10	433,200	-0.01(-0.10%)
Jun 24, 2004	10.01	10.24	9.780	10.11	495,100	+0.12(+1.20%)
Jun 23, 2004	9.500	10.01	9.410	9.990	458,200	+0.49(+5.16%)
Jun 22, 2004	9.550	9.590	9.310	9.500	585,800	+0.12(+1.28%)
Jun 21, 2004	9.330	9.560	9.260	9.380	462,600	-0.05(-0.53%)
Jun 18, 2004	9.170	9.590	9.110	9.430	438,500	+0.09(+0.96%)
Jun 17, 2004	9.510	9.540	9.220	9.340	438,600	-0.10(-1.06%)
Jun 16, 2004	9.360	9.510	8.910	9.440	440,400	+0.22(+2.39%)
Jun 15, 2004	9.020	9.340	8.950	9.220	540,200	+0.30(+3.36%)
Jun 14, 2004	8.720	9.260	8.650	8.920	1,123,800	+0.27(+3.12%)
Jun 10, 2004	9.990	10.00	8.530	8.650	1,694,100	-1.16(-11.82%)
Jun 09, 2004	10.00	10.00	9.700	9.810	579,800	-0.12(-1.21%)
Jun 08, 2004	9.890	10.20	9.660	9.930	883,500	+0.20(+2.06%)
Jun 07, 2004	11.15	11.27	9.620	9.730	1,192,000	-1.49(-13.28%)
Jun 04, 2004	10.80	11.41	10.78	11.22	596,700	+0.36(+3.31%)
Jun 03, 2004	11.21	11.40	10.86	10.86	397,200	-0.51(-4.49%)
Jun 02, 2004	11.59	11.65	11.15	11.37	438,600	+0.01(+0.09%)
Jun 01, 2004	11.25	11.54	11.23	11.36	259,000	+0.13(+1.16%)
May 28, 2004	11.63	11.90	11.23	11.23	330,700	-0.55(-4.67%)
May 27, 2004	11.70	12.05	11.55	11.78	486,300	+0.03(+0.26%)
May 26, 2004	11.60	11.75	11.36	11.75	792,200	+0.15(+1.29%)
May 25, 2004	11.02	11.63	11.02	11.60	284,400	+0.49(+4.41%)
May 24, 2004	11.28	11.58	11.00	11.11	366,500	-0.01(-0.09%)
May 21, 2004	11.27	11.45	10.76	11.12	292,900	+0.06(+0.54%)
May 20, 2004	10.86	11.45	10.86	11.06	396,300	+0.10(+0.91%)
May 19, 2004	11.15	11.65	10.76	10.96	435,300	-0.19(-1.70%)
May 18, 2004	11.49	11.66	11.06	11.15	504,200	-0.11(-0.98%)
May 17, 2004	11.87	11.95	10.85	11.26	640,400	-0.69(-5.77%)
May 14, 2004	12.51	12.59	11.86	11.95	487,100	-0.38(-3.08%)
May 13, 2004	12.64	12.99	12.30	12.33	471,000	-0.30(-2.38%)
May 12, 2004	12.67	12.82	12.02	12.63	594,500	-0.06(-0.47%)
May 11, 2004	12.13	12.85	12.13	12.69	694,000	+0.55(+4.53%)
May 10, 2004	12.40	12.70	11.90	12.14	706,500	-0.35(-2.80%)
May 07, 2004	12.68	13.37	12.43	12.49	586,500	-0.22(-1.73%)
May 06, 2004	13.12	13.20	12.40	12.71	325,400	-0.57(-4.29%)
May 05, 2004	13.04	13.55	13.04	13.28	444,300	+0.12(+0.91%)
May 04, 2004	13.27	13.63	12.90	13.16	443,400	-0.07(-0.53%)

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.