Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.690	10.07	9.500	9.870	334,200	+0.23(+2.39%)
Jul 29, 2004	9.990	10.39	9.320	9.640	1,425,600	+1.52(+18.72%)
Jul 28, 2004	8.350	8.350	7.700	8.120	147,200	-0.24(-2.87%)
Jul 27, 2004	7.680	8.360	7.600	8.360	147,000	+0.81(+10.73%)
Jul 26, 2004	7.840	7.940	7.500	7.550	167,500	-0.38(-4.79%)
Jul 23, 2004	8.000	8.150	7.580	7.930	172,400	-0.23(-2.82%)
Jul 22, 2004	8.300	8.470	7.820	8.160	156,600	-0.25(-2.97%)
Jul 21, 2004	8.600	8.970	8.310	8.410	232,600	-0.18(-2.10%)
Jul 20, 2004	8.100	8.700	8.010	8.590	127,500	+0.47(+5.79%)
Jul 19, 2004	8.700	8.900	7.940	8.120	320,500	-0.44(-5.14%)
Jul 16, 2004	9.100	9.100	8.510	8.560	171,400	-0.30(-3.39%)
Jul 15, 2004	8.600	9.220	8.590	8.860	227,700	+0.24(+2.78%)
Jul 14, 2004	8.750	9.200	8.600	8.620	227,700	-0.34(-3.79%)
Jul 13, 2004	9.320	9.410	8.920	8.960	173,800	-0.34(-3.66%)
Jul 12, 2004	9.550	9.990	9.100	9.300	208,600	-0.55(-5.58%)
Jul 09, 2004	9.809	9.970	9.580	9.850	141,700	+0.16(+1.65%)
Jul 08, 2004	9.650	10.06	9.570	9.690	191,800	-0.21(-2.12%)
Jul 07, 2004	10.09	10.46	9.790	9.900	260,700	-0.34(-3.32%)
Jul 06, 2004	11.04	11.09	10.15	10.24	263,300	-0.83(-7.50%)
Jul 02, 2004	11.26	11.26	10.81	11.07	125,300	-0.19(-1.69%)
Jul 01, 2004	11.38	11.59	11.10	11.26	288,600	-0.13(-1.14%)
Jun 30, 2004	11.45	11.55	11.21	11.39	182,400	+0.09(+0.80%)
Jun 29, 2004	11.26	11.45	11.08	11.30	238,500	+0.18(+1.62%)
Jun 28, 2004	11.87	11.99	11.03	11.12	446,300	-1.12(-9.15%)
Jun 25, 2004	12.19	12.56	12.12	12.24	351,500	+0.12(+0.99%)
Jun 24, 2004	12.00	12.23	11.89	12.12	493,400	+0.23(+1.93%)
Jun 23, 2004	11.51	12.08	11.50	11.89	450,200	+0.38(+3.30%)
Jun 22, 2004	11.37	11.75	11.21	11.51	279,200	+0.12(+1.05%)
Jun 21, 2004	11.10	11.77	11.01	11.39	628,300	+0.44(+4.02%)
Jun 18, 2004	11.13	11.13	10.60	10.95	197,500	-0.12(-1.08%)
Jun 17, 2004	11.05	11.33	10.97	11.07	148,600	-0.26(-2.29%)
Jun 16, 2004	11.45	11.88	11.02	11.33	213,100	-0.28(-2.41%)
Jun 15, 2004	11.34	11.71	11.00	11.61	235,100	+0.57(+5.16%)
Jun 14, 2004	11.50	11.62	10.75	11.04	271,800	-0.66(-5.64%)
Jun 10, 2004	11.88	12.00	11.56	11.70	222,700	-0.15(-1.27%)
Jun 09, 2004	12.55	12.56	11.70	11.85	285,100	-0.70(-5.58%)
Jun 08, 2004	12.76	12.76	12.13	12.55	261,100	-0.08(-0.63%)
Jun 07, 2004	12.81	12.99	12.60	12.63	177,100	+0.09(+0.73%)
Jun 04, 2004	12.70	13.07	12.48	12.54	252,700	+0.09(+0.71%)
Jun 03, 2004	12.85	12.85	12.28	12.45	362,600	-0.33(-2.58%)
Jun 02, 2004	13.53	13.60	12.64	12.78	531,300	-0.56(-4.20%)
Jun 01, 2004	13.22	13.47	13.02	13.34	839,400	+0.46(+3.57%)
May 28, 2004	12.10	13.10	12.00	12.88	798,800	+0.92(+7.69%)
May 27, 2004	12.10	12.25	11.80	11.96	299,200	-0.06(-0.50%)
May 26, 2004	12.33	12.43	11.90	12.02	408,000	-0.28(-2.27%)
May 25, 2004	11.80	12.49	11.69	12.30	732,000	+0.55(+4.67%)
May 24, 2004	12.00	12.23	11.71	11.75	188,700	-0.02(-0.17%)
May 21, 2004	11.98	12.00	11.65	11.77	156,000	+0.01(+0.09%)
May 20, 2004	12.16	12.35	11.75	11.76	136,400	-0.40(-3.29%)
May 19, 2004	12.25	12.37	12.03	12.16	277,700	+0.23(+1.93%)
May 18, 2004	11.78	12.20	11.76	11.93	151,600	+0.32(+2.76%)
May 17, 2004	11.66	11.90	11.06	11.61	271,900	-0.32(-2.68%)
May 14, 2004	12.34	12.42	11.82	11.93	153,400	-0.24(-1.97%)
May 13, 2004	12.25	12.35	11.91	12.17	119,500	+0.01(+0.08%)
May 12, 2004	12.50	12.60	11.52	12.16	324,700	-0.15(-1.22%)
May 11, 2004	12.06	12.50	11.93	12.31	305,300	+0.59(+5.03%)
May 10, 2004	11.83	12.78	11.50	11.72	487,200	-0.28(-2.33%)
May 07, 2004	11.95	12.52	11.76	12.00	179,000	+0.01(+0.08%)
May 06, 2004	12.45	12.45	11.86	11.99	172,100	-0.37(-2.99%)
May 05, 2004	12.48	12.85	12.17	12.36	231,900	+0.06(+0.49%)
May 04, 2004	11.65	12.42	11.56	12.30	404,900	+0.65(+5.58%)

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.