Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.13	11.36	11.07	11.32	740,562	+0.39(+3.57%)
Jul 29, 2004	10.93	10.97	10.77	10.93	482,244	+0.10(+0.89%)
Jul 28, 2004	10.86	10.91	10.46	10.83	1,560,508	-0.26(-2.34%)
Jul 27, 2004	10.82	11.12	10.75	11.09	627,047	+0.26(+2.41%)
Jul 26, 2004	10.78	10.85	10.70	10.83	362,524	-0.04(-0.40%)
Jul 23, 2004	10.86	10.95	10.66	10.87	481,210	+0.20(+1.86%)
Jul 22, 2004	11.05	11.05	10.49	10.67	1,336,839	-0.19(-1.75%)
Jul 21, 2004	11.19	11.25	10.83	10.86	674,625	-0.32(-2.90%)
Jul 20, 2004	11.37	11.37	11.07	11.19	672,298	-0.28(-2.43%)
Jul 19, 2004	11.58	11.63	11.40	11.47	409,843	-0.05(-0.42%)
Jul 16, 2004	11.51	11.62	11.48	11.52	446,044	+0.11(+0.98%)
Jul 15, 2004	11.43	11.52	11.35	11.40	595,759	+0.16(+1.41%)
Jul 14, 2004	11.31	11.46	11.20	11.25	492,846	-0.14(-1.19%)
Jul 13, 2004	11.29	11.44	11.23	11.38	509,912	+0.15(+1.33%)
Jul 12, 2004	11.07	11.32	10.93	11.23	675,659	+0.16(+1.49%)
Jul 09, 2004	11.10	11.24	10.94	11.07	618,514	+0.05(+0.41%)
Jul 08, 2004	11.57	11.61	10.99	11.02	685,485	-0.64(-5.47%)
Jul 07, 2004	11.43	11.76	11.34	11.66	716,773	+0.25(+2.20%)
Jul 06, 2004	11.54	11.60	11.31	11.41	496,725	-0.18(-1.55%)
Jul 02, 2004	11.37	11.63	11.37	11.59	411,394	+0.19(+1.66%)
Jul 01, 2004	11.71	11.82	11.28	11.40	859,766	-0.40(-3.36%)
Jun 30, 2004	11.89	11.96	11.79	11.80	291,932	+0.00(+0.00%)
Jun 29, 2004	11.75	11.90	11.65	11.80	412,170	+0.05(+0.39%)
Jun 28, 2004	12.04	12.16	11.54	11.75	727,375	-0.27(-2.22%)
Jun 25, 2004	12.03	12.15	11.97	12.02	274,866	-0.04(-0.30%)
Jun 24, 2004	11.89	12.28	11.85	12.05	942,769	+0.18(+1.53%)
Jun 23, 2004	11.94	11.94	11.72	11.87	326,323	+0.06(+0.47%)
Jun 22, 2004	11.82	11.83	11.62	11.81	522,582	-0.13(-1.05%)
Jun 21, 2004	12.06	12.14	11.86	11.94	607,912	-0.05(-0.40%)
Jun 18, 2004	12.13	12.13	11.90	11.99	674,884	-0.14(-1.20%)
Jun 17, 2004	11.36	12.28	11.36	12.13	1,892,520	+0.92(+8.19%)
Jun 16, 2004	11.24	11.28	10.91	11.22	846,061	+0.24(+2.18%)
Jun 15, 2004	10.76	11.01	10.72	10.98	611,274	+0.15(+1.35%)
Jun 14, 2004	11.19	11.19	10.72	10.83	735,391	-0.37(-3.29%)
Jun 10, 2004	11.22	11.28	11.00	11.20	1,125,582	+0.15(+1.37%)
Jun 09, 2004	11.80	11.80	10.99	11.05	1,630,840	-0.75(-6.35%)
Jun 08, 2004	11.82	11.96	11.70	11.80	585,416	-0.03(-0.25%)
Jun 07, 2004	11.43	11.91	11.39	11.82	713,153	+0.59(+5.20%)
Jun 04, 2004	11.19	11.45	11.16	11.24	474,228	+0.22(+2.00%)
Jun 03, 2004	11.29	11.37	10.97	11.02	861,576	-0.49(-4.23%)
Jun 02, 2004	11.55	11.72	11.47	11.51	441,648	-0.03(-0.29%)
Jun 01, 2004	11.17	11.55	11.06	11.54	858,990	+0.19(+1.66%)
May 28, 2004	11.22	11.49	10.93	11.35	1,132,047	-0.29(-2.47%)
May 27, 2004	11.76	11.76	11.42	11.64	828,478	-0.26(-2.20%)
May 26, 2004	11.89	12.06	11.80	11.90	745,734	+0.04(+0.33%)
May 25, 2004	11.31	11.90	11.25	11.86	699,966	+0.36(+3.10%)
May 24, 2004	11.41	11.67	11.35	11.50	530,598	+0.13(+1.17%)
May 21, 2004	11.16	11.40	11.09	11.37	512,756	+0.31(+2.81%)
May 20, 2004	11.18	11.31	11.02	11.06	447,854	-0.12(-1.09%)
May 19, 2004	11.02	11.55	11.02	11.18	1,037,149	+0.26(+2.35%)
May 18, 2004	10.59	10.98	10.59	10.93	1,068,437	+0.40(+3.76%)
May 17, 2004	10.79	10.93	10.37	10.53	892,864	-0.19(-1.75%)
May 14, 2004	10.73	10.83	10.52	10.72	774,694	-0.12(-1.12%)
May 13, 2004	10.44	10.90	10.37	10.84	1,104,638	+0.32(+3.08%)
May 12, 2004	10.62	10.62	10.15	10.51	1,119,376	+0.00(+0.00%)
May 11, 2004	10.00	10.56	10.00	10.51	1,690,830	+0.60(+6.10%)
May 10, 2004	9.900	9.958	9.538	9.910	890,278	-0.10(-1.01%)
May 07, 2004	10.25	10.32	9.862	10.01	1,482,159	-0.55(-5.22%)
May 06, 2004	10.88	10.93	10.45	10.56	964,231	-0.42(-3.79%)
May 05, 2004	11.22	11.24	10.83	10.98	1,144,458	-0.24(-2.16%)
May 04, 2004	9.958	11.36	9.958	11.22	2,001,380	+1.44(+14.68%)

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.