Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.75	15.50	14.60	14.86	90,900	-0.05(-0.34%)
Jul 29, 2004	15.05	15.27	14.73	14.91	48,000	-0.33(-2.17%)
Jul 28, 2004	14.60	15.40	14.44	15.24	61,900	+0.64(+4.38%)
Jul 27, 2004	14.56	14.82	14.40	14.60	74,600	-0.04(-0.27%)
Jul 26, 2004	15.60	15.93	14.55	14.64	98,100	-0.97(-6.21%)
Jul 23, 2004	15.60	16.05	15.31	15.61	85,700	-0.15(-0.96%)
Jul 22, 2004	16.20	16.47	15.05	15.76	85,800	-0.45(-2.77%)
Jul 21, 2004	16.75	16.88	16.11	16.21	82,600	-0.53(-3.17%)
Jul 20, 2004	15.00	17.00	15.00	16.74	227,000	+1.58(+10.42%)
Jul 19, 2004	15.26	15.39	14.45	15.16	75,600	-0.19(-1.24%)
Jul 16, 2004	15.16	15.35	14.90	15.35	79,100	+0.43(+2.88%)
Jul 15, 2004	15.50	15.54	14.80	14.92	102,200	-0.52(-3.37%)
Jul 14, 2004	15.20	15.80	14.69	15.44	73,700	+0.07(+0.46%)
Jul 13, 2004	15.02	15.80	15.02	15.37	66,300	+0.21(+1.39%)
Jul 12, 2004	15.15	15.69	14.46	15.16	162,500	-0.11(-0.73%)
Jul 09, 2004	16.00	16.15	15.20	15.27	112,800	-0.74(-4.62%)
Jul 08, 2004	14.39	16.02	13.77	16.01	325,900	+1.90(+13.47%)
Jul 07, 2004	14.62	15.30	14.01	14.11	164,500	-0.62(-4.21%)
Jul 06, 2004	15.95	15.95	14.41	14.73	218,900	-1.11(-7.01%)
Jul 02, 2004	17.02	17.13	14.77	15.84	383,000	-1.30(-7.58%)
Jul 01, 2004	17.15	17.45	17.00	17.14	65,500	-0.19(-1.10%)
Jun 30, 2004	17.00	17.50	16.81	17.33	147,800	+0.33(+1.94%)
Jun 29, 2004	16.69	17.19	16.30	17.00	96,600	+0.48(+2.91%)
Jun 28, 2004	16.85	17.41	16.11	16.52	183,200	-0.49(-2.88%)
Jun 25, 2004	17.76	17.83	16.91	17.01	102,800	-0.52(-2.97%)
Jun 24, 2004	16.89	17.87	16.59	17.53	269,600	+0.94(+5.67%)
Jun 23, 2004	15.80	16.59	15.70	16.59	87,400	+0.79(+5.00%)
Jun 22, 2004	16.59	16.59	15.25	15.80	134,100	-0.35(-2.17%)
Jun 21, 2004	16.30	16.35	15.70	16.15	104,600	-0.09(-0.55%)
Jun 18, 2004	15.75	16.40	15.14	16.24	183,000	+0.73(+4.71%)
Jun 17, 2004	16.50	17.30	15.00	15.51	807,300	-1.22(-7.29%)
Jun 16, 2004	15.50	16.86	14.69	16.73	724,400	+1.43(+9.35%)
Jun 15, 2004	13.50	15.63	13.16	15.30	471,700	+1.74(+12.83%)
Jun 14, 2004	13.11	13.78	12.91	13.56	110,800	+0.35(+2.65%)
Jun 10, 2004	12.82	13.49	12.76	13.21	92,700	+0.63(+5.01%)
Jun 09, 2004	13.56	13.81	12.54	12.58	198,400	-1.11(-8.11%)
Jun 08, 2004	13.96	14.10	13.16	13.69	106,600	-0.31(-2.21%)
Jun 07, 2004	14.00	15.36	13.50	14.00	337,000	+0.09(+0.65%)
Jun 04, 2004	13.20	14.16	13.00	13.91	153,200	+0.73(+5.54%)
Jun 03, 2004	13.85	13.85	12.75	13.18	171,500	-0.67(-4.84%)
Jun 02, 2004	13.90	14.25	13.80	13.85	96,900	-0.08(-0.57%)
Jun 01, 2004	14.34	14.43	13.38	13.93	249,700	-0.25(-1.76%)
May 28, 2004	13.13	14.20	12.86	14.18	283,200	+0.69(+5.11%)
May 27, 2004	12.20	13.77	12.10	13.49	488,000	+1.42(+11.76%)
May 26, 2004	11.80	12.29	11.79	12.07	110,900	+0.25(+2.12%)
May 25, 2004	12.36	12.36	11.63	11.82	265,500	-0.54(-4.37%)
May 24, 2004	10.74	12.40	10.64	12.36	486,500	+1.60(+14.87%)
May 21, 2004	10.79	10.99	10.64	10.76	85,700	-0.02(-0.19%)
May 20, 2004	10.64	11.09	10.15	10.78	161,600	+0.20(+1.89%)
May 19, 2004	9.290	10.58	9.290	10.58	319,900	+1.37(+14.88%)
May 18, 2004	9.040	9.280	9.040	9.210	47,000	+0.17(+1.88%)
May 17, 2004	9.400	9.430	8.890	9.040	112,800	-0.38(-4.03%)
May 14, 2004	9.230	9.480	9.190	9.420	70,900	+0.10(+1.07%)
May 13, 2004	9.380	9.380	9.260	9.320	48,100	+0.02(+0.22%)
May 12, 2004	9.480	9.480	9.090	9.300	68,300	-0.15(-1.59%)
May 11, 2004	9.150	9.480	9.100	9.450	69,500	+0.23(+2.49%)
May 10, 2004	9.300	9.350	9.110	9.220	101,000	-0.08(-0.86%)
May 07, 2004	9.290	9.340	9.250	9.300	25,100	-0.04(-0.43%)
May 06, 2004	9.360	9.360	9.250	9.340	64,800	-0.01(-0.11%)
May 05, 2004	9.330	9.350	9.230	9.350	70,700	+0.05(+0.54%)
May 04, 2004	9.330	9.420	9.130	9.300	47,200	-0.12(-1.27%)

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.