Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.801	9.829	9.701	9.801	36,316	-0.03(-0.33%)
Jul 29, 2004	9.709	9.950	9.709	9.833	66,912	+0.10(+0.99%)
Jul 28, 2004	9.668	9.737	9.592	9.737	48,505	+0.03(+0.29%)
Jul 27, 2004	9.729	9.729	9.677	9.709	67,658	-0.07(-0.70%)
Jul 26, 2004	9.890	9.890	9.713	9.777	51,490	-0.04(-0.45%)
Jul 23, 2004	9.910	9.922	9.805	9.821	45,520	-0.26(-2.59%)
Jul 22, 2004	10.17	10.18	9.870	10.08	141,536	-0.09(-0.91%)
Jul 21, 2004	10.17	10.29	10.17	10.18	43,281	+0.04(+0.36%)
Jul 20, 2004	10.13	10.22	10.11	10.14	98,752	+0.08(+0.80%)
Jul 19, 2004	10.03	10.09	9.950	10.06	34,326	+0.03(+0.32%)
Jul 16, 2004	10.05	10.11	9.958	10.03	52,982	+0.16(+1.63%)
Jul 15, 2004	9.833	9.870	9.781	9.865	22,387	-0.13(-1.33%)
Jul 14, 2004	9.789	10.01	9.781	9.998	63,679	-0.06(-0.60%)
Jul 13, 2004	9.942	10.08	9.890	10.06	85,817	-0.08(-0.75%)
Jul 12, 2004	10.09	10.15	10.05	10.13	64,425	+0.12(+1.20%)
Jul 09, 2004	10.05	10.05	9.930	10.01	46,764	-0.12(-1.15%)
Jul 08, 2004	10.05	10.15	10.03	10.13	38,306	-0.18(-1.79%)
Jul 07, 2004	10.15	10.35	10.15	10.32	209,941	+0.23(+2.23%)
Jul 06, 2004	10.16	10.16	10.06	10.09	54,724	-0.26(-2.52%)
Jul 02, 2004	10.27	10.37	10.26	10.35	97,010	+0.24(+2.35%)
Jul 01, 2004	10.17	10.19	10.09	10.11	25,869	+0.05(+0.48%)
Jun 30, 2004	9.970	10.07	9.849	10.07	142,282	+0.16(+1.66%)
Jun 29, 2004	9.890	9.994	9.890	9.902	38,306	-0.02(-0.16%)
Jun 28, 2004	9.938	10.01	9.902	9.918	55,221	-0.04(-0.36%)
Jun 25, 2004	9.930	9.982	9.898	9.954	83,827	-0.06(-0.56%)
Jun 24, 2004	10.01	10.05	9.950	10.01	165,913	+0.18(+1.80%)
Jun 23, 2004	9.849	9.849	9.805	9.833	281,829	-0.03(-0.29%)
Jun 22, 2004	9.890	9.914	9.769	9.861	168,152	-0.25(-2.47%)
Jun 21, 2004	10.17	10.21	10.10	10.11	82,583	-0.02(-0.20%)
Jun 18, 2004	10.13	10.21	10.09	10.13	117,408	+0.01(+0.08%)
Jun 17, 2004	10.16	10.16	10.07	10.12	495,253	-0.10(-1.02%)
Jun 16, 2004	10.14	10.23	10.14	10.23	433,564	+0.11(+1.07%)
Jun 15, 2004	10.01	10.13	9.990	10.12	27,113	+0.21(+2.07%)
Jun 14, 2004	9.966	9.966	9.833	9.914	49,251	-0.28(-2.72%)
Jun 10, 2004	10.03	10.19	10.03	10.19	41,789	+0.21(+2.05%)
Jun 09, 2004	10.05	10.10	9.918	9.986	70,146	-0.31(-3.04%)
Jun 08, 2004	10.25	10.33	10.24	10.30	428,340	-0.07(-0.66%)
Jun 07, 2004	10.30	10.38	10.23	10.37	53,729	+0.16(+1.62%)
Jun 04, 2004	10.22	10.31	10.14	10.20	52,982	+0.00(+0.00%)
Jun 03, 2004	10.17	10.22	10.11	10.20	50,744	-0.00(-0.04%)
Jun 02, 2004	10.23	10.25	10.13	10.21	44,774	-0.08(-0.82%)
Jun 01, 2004	10.03	10.29	9.922	10.29	261,680	+0.34(+3.43%)
May 28, 2004	9.950	9.950	9.853	9.950	117,159	+0.14(+1.48%)
May 27, 2004	9.805	9.890	9.773	9.805	206,210	+0.06(+0.58%)
May 26, 2004	9.652	9.785	9.648	9.749	66,166	+0.12(+1.25%)
May 25, 2004	9.455	9.729	9.455	9.628	135,317	+0.00(+0.00%)
May 24, 2004	9.467	9.749	9.347	9.628	117,656	+0.15(+1.57%)
May 21, 2004	9.508	9.512	9.407	9.480	31,093	+0.12(+1.25%)
May 20, 2004	9.403	9.463	9.287	9.363	38,804	-0.02(-0.26%)
May 19, 2004	9.540	9.540	9.307	9.387	66,415	-0.15(-1.60%)
May 18, 2004	9.540	9.648	9.528	9.540	46,515	-0.01(-0.08%)
May 17, 2004	9.383	9.548	9.383	9.548	68,653	+0.18(+1.98%)
May 14, 2004	9.351	9.387	9.246	9.363	50,495	+0.01(+0.09%)
May 13, 2004	9.331	9.355	9.246	9.355	43,033	-0.06(-0.68%)
May 12, 2004	9.439	9.447	9.327	9.419	50,744	+0.14(+1.52%)
May 11, 2004	9.162	9.327	9.162	9.279	58,704	+0.18(+2.03%)
May 10, 2004	9.166	9.206	8.945	9.094	90,046	-0.06(-0.62%)
May 07, 2004	9.303	9.347	9.134	9.150	109,945	-0.31(-3.31%)
May 06, 2004	9.407	9.528	9.347	9.463	62,435	+0.05(+0.56%)
May 05, 2004	9.455	9.488	9.399	9.411	43,033	-0.10(-1.06%)
May 04, 2004	9.407	9.528	9.367	9.512	293,769	+0.18(+1.98%)

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.