Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.374	9.434	9.323	9.431	292,348	+0.04(+0.38%)
Jul 29, 2004	9.329	9.395	9.270	9.395	202,627	+0.06(+0.67%)
Jul 28, 2004	9.356	9.404	9.163	9.332	353,842	-0.03(-0.29%)
Jul 27, 2004	9.315	9.419	9.184	9.359	428,777	+0.02(+0.19%)
Jul 26, 2004	9.329	9.392	9.228	9.341	271,514	+0.01(+0.16%)
Jul 23, 2004	9.642	9.651	9.326	9.326	434,154	-0.34(-3.48%)
Jul 22, 2004	9.826	9.850	9.603	9.663	402,903	-0.19(-1.90%)
Jul 21, 2004	9.975	9.975	9.850	9.850	366,275	-0.12(-1.19%)
Jul 20, 2004	9.886	9.987	9.797	9.969	383,413	+0.05(+0.54%)
Jul 19, 2004	9.800	9.940	9.684	9.916	280,923	+0.10(+1.03%)
Jul 16, 2004	9.809	9.910	9.734	9.815	203,635	+0.01(+0.06%)
Jul 15, 2004	9.853	9.969	9.740	9.809	244,295	-0.04(-0.45%)
Jul 14, 2004	9.999	10.02	9.815	9.853	163,648	-0.21(-2.10%)
Jul 13, 2004	10.02	10.12	9.999	10.06	154,911	+0.04(+0.42%)
Jul 12, 2004	9.865	10.11	9.853	10.02	226,822	+0.16(+1.60%)
Jul 09, 2004	9.993	10.05	9.770	9.865	238,919	-0.02(-0.21%)
Jul 08, 2004	9.925	10.05	9.725	9.886	317,887	-0.04(-0.39%)
Jul 07, 2004	9.984	10.08	9.925	9.925	144,830	-0.04(-0.42%)
Jul 06, 2004	10.06	10.10	9.942	9.966	245,303	-0.13(-1.33%)
Jul 02, 2004	10.04	10.11	10.01	10.10	92,073	+0.09(+0.86%)
Jul 01, 2004	10.15	10.17	9.999	10.01	205,988	-0.14(-1.35%)
Jun 30, 2004	10.15	10.24	10.14	10.15	220,101	-0.00(-0.03%)
Jun 29, 2004	10.03	10.17	10.03	10.15	290,332	+0.11(+1.10%)
Jun 28, 2004	10.06	10.20	10.01	10.04	256,393	-0.01(-0.15%)
Jun 25, 2004	9.940	10.06	9.800	10.06	556,806	+0.13(+1.29%)
Jun 24, 2004	9.945	10.07	9.910	9.931	123,324	-0.01(-0.09%)
Jun 23, 2004	9.880	9.966	9.773	9.940	240,935	+0.00(+0.00%)
Jun 22, 2004	9.931	9.940	9.731	9.940	374,004	-0.02(-0.18%)
Jun 21, 2004	10.12	10.12	9.948	9.957	131,388	-0.19(-1.91%)
Jun 18, 2004	10.23	10.25	10.09	10.15	293,020	-0.07(-0.67%)
Jun 17, 2004	10.11	10.22	10.01	10.22	301,085	+0.11(+1.12%)
Jun 16, 2004	10.14	10.16	10.02	10.11	342,417	-0.02(-0.18%)
Jun 15, 2004	9.931	10.15	9.901	10.12	330,992	+0.22(+2.25%)
Jun 14, 2004	10.03	10.04	9.901	9.901	296,717	-0.12(-1.25%)
Jun 10, 2004	10.09	10.20	9.925	10.03	378,036	-0.05(-0.50%)
Jun 09, 2004	10.15	10.20	10.01	10.08	222,117	-0.10(-0.97%)
Jun 08, 2004	10.18	10.20	10.09	10.17	159,279	+0.03(+0.26%)
Jun 07, 2004	10.09	10.27	10.07	10.15	319,903	+0.12(+1.22%)
Jun 04, 2004	9.975	10.09	9.880	10.03	278,907	+0.10(+0.96%)
Jun 03, 2004	10.21	10.22	9.886	9.931	341,073	-0.25(-2.43%)
Jun 02, 2004	10.03	10.18	10.03	10.18	548,741	+0.18(+1.82%)
Jun 01, 2004	9.826	9.999	9.779	9.996	517,154	+0.15(+1.57%)
May 28, 2004	9.910	9.993	9.841	9.841	312,174	-0.10(-1.05%)
May 27, 2004	10.15	10.17	9.859	9.945	511,778	+0.04(+0.36%)
May 26, 2004	9.996	10.01	9.835	9.910	402,567	-0.12(-1.19%)
May 25, 2004	9.767	10.04	9.687	10.03	1,263,483	+0.26(+2.65%)
May 24, 2004	9.895	9.925	9.660	9.770	531,267	-0.12(-1.26%)
May 21, 2004	9.954	9.954	9.832	9.895	553,110	-0.06(-0.60%)
May 20, 2004	9.999	10.11	9.951	9.954	460,365	-0.09(-0.92%)
May 19, 2004	10.28	10.29	10.00	10.05	797,069	-0.24(-2.29%)
May 18, 2004	10.23	10.28	10.06	10.28	577,304	+0.05(+0.49%)
May 17, 2004	10.27	10.32	10.01	10.23	767,835	-0.12(-1.15%)
May 14, 2004	10.52	10.52	10.29	10.35	670,721	-0.19(-1.81%)
May 13, 2004	10.57	10.62	10.34	10.54	742,968	-0.03(-0.31%)
May 12, 2004	10.98	11.06	10.57	10.57	2,306,529	-0.56(-5.05%)
May 11, 2004	10.95	11.18	10.78	11.14	9,588,361	+0.21(+1.96%)
May 10, 2004	10.70	10.92	10.59	10.92	1,086,058	+0.26(+2.46%)
May 07, 2004	10.97	11.07	10.66	10.66	1,003,058	-0.32(-2.87%)
May 06, 2004	10.91	10.98	10.78	10.98	836,721	+0.02(+0.22%)
May 05, 2004	10.82	11.01	10.58	10.95	2,572,331	+0.62(+6.05%)
May 04, 2004	10.42	10.50	10.24	10.33	367,619	-0.08(-0.77%)

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.