Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.45	10.48	10.30	10.35	464,135	-0.10(-0.95%)
Jul 29, 2004	10.36	10.47	10.18	10.45	726,640	+0.21(+2.07%)
Jul 28, 2004	10.17	10.38	10.12	10.24	1,144,338	-0.04(-0.34%)
Jul 27, 2004	10.02	10.32	10.02	10.27	1,130,623	+0.15(+1.46%)
Jul 26, 2004	10.32	10.40	10.04	10.13	847,907	-0.20(-1.89%)
Jul 23, 2004	10.41	10.54	10.16	10.32	581,071	-0.07(-0.67%)
Jul 22, 2004	10.60	10.65	10.34	10.39	747,573	-0.23(-2.16%)
Jul 21, 2004	10.94	11.08	10.61	10.62	885,201	-0.39(-3.57%)
Jul 20, 2004	10.99	11.10	10.99	11.01	918,405	+0.03(+0.28%)
Jul 19, 2004	11.01	11.08	10.91	10.98	602,967	+0.14(+1.26%)
Jul 16, 2004	10.93	11.03	10.79	10.85	572,890	-0.01(-0.08%)
Jul 15, 2004	11.01	11.03	10.80	10.85	652,773	+0.01(+0.08%)
Jul 14, 2004	10.92	10.92	10.71	10.85	436,946	-0.04(-0.40%)
Jul 13, 2004	10.70	10.93	10.70	10.89	266,595	+0.15(+1.41%)
Jul 12, 2004	10.50	10.81	10.49	10.74	309,423	+0.15(+1.43%)
Jul 09, 2004	10.49	10.64	10.45	10.59	276,219	+0.06(+0.59%)
Jul 08, 2004	10.81	10.91	10.50	10.52	467,263	-0.34(-3.14%)
Jul 07, 2004	10.99	11.04	10.81	10.86	503,595	-0.07(-0.61%)
Jul 06, 2004	11.06	11.08	10.75	10.93	483,143	-0.06(-0.55%)
Jul 02, 2004	11.04	11.04	10.93	10.99	273,091	+0.00(+0.04%)
Jul 01, 2004	11.08	11.08	10.93	10.99	592,139	+0.00(+0.00%)
Jun 30, 2004	10.92	11.05	10.80	10.99	303,649	+0.02(+0.17%)
Jun 29, 2004	10.83	11.06	10.69	10.97	334,447	+0.04(+0.32%)
Jun 28, 2004	10.89	11.10	10.83	10.93	428,525	+0.25(+2.31%)
Jun 25, 2004	10.66	10.85	10.61	10.69	743,001	+0.07(+0.63%)
Jun 24, 2004	10.85	10.85	10.56	10.62	210,051	-0.18(-1.69%)
Jun 23, 2004	10.43	10.81	10.36	10.80	432,375	+0.37(+3.57%)
Jun 22, 2004	10.46	10.52	10.38	10.43	432,375	-0.06(-0.57%)
Jun 21, 2004	10.29	10.53	10.28	10.49	298,836	+0.13(+1.28%)
Jun 18, 2004	10.28	10.37	10.24	10.36	527,175	+0.04(+0.36%)
Jun 17, 2004	10.52	10.53	10.31	10.32	448,255	-0.16(-1.55%)
Jun 16, 2004	10.43	10.50	10.35	10.48	341,184	+0.13(+1.26%)
Jun 15, 2004	10.36	10.45	10.28	10.35	399,652	+0.09(+0.91%)
Jun 14, 2004	10.51	10.51	10.25	10.26	531,746	-0.24(-2.26%)
Jun 10, 2004	10.29	10.52	10.29	10.49	837,320	+0.17(+1.69%)
Jun 09, 2004	10.31	10.39	10.16	10.32	784,386	-0.02(-0.22%)
Jun 08, 2004	10.23	10.35	10.15	10.34	521,400	+0.13(+1.30%)
Jun 07, 2004	10.15	10.27	9.989	10.21	349,605	+0.13(+1.28%)
Jun 04, 2004	9.935	10.17	9.925	10.08	496,377	+0.12(+1.17%)
Jun 03, 2004	10.23	10.31	9.958	9.964	334,928	-0.30(-2.92%)
Jun 02, 2004	10.03	10.29	10.03	10.26	317,844	+0.16(+1.62%)
Jun 01, 2004	10.13	10.22	9.979	10.10	851,997	-0.00(-0.04%)
May 28, 2004	9.973	10.19	9.954	10.10	265,392	+0.13(+1.29%)
May 27, 2004	10.08	10.12	9.842	9.975	520,919	-0.10(-0.99%)
May 26, 2004	10.31	10.34	10.01	10.07	531,506	-0.26(-2.51%)
May 25, 2004	9.686	10.34	9.640	10.33	724,474	+0.60(+6.22%)
May 24, 2004	9.474	9.790	9.420	9.729	919,127	+0.26(+2.79%)
May 21, 2004	9.353	9.466	9.146	9.466	393,396	+0.17(+1.79%)
May 20, 2004	9.229	9.370	9.162	9.299	427,081	-0.01(-0.11%)
May 19, 2004	9.391	9.486	9.212	9.310	299,558	-0.07(-0.71%)
May 18, 2004	9.289	9.389	9.247	9.376	183,584	+0.10(+1.12%)
May 17, 2004	9.154	9.335	9.071	9.272	421,788	-0.04(-0.45%)
May 14, 2004	9.378	9.418	9.239	9.314	254,083	+0.00(+0.02%)
May 13, 2004	9.152	9.434	9.152	9.312	515,625	+0.13(+1.38%)
May 12, 2004	9.181	9.185	9.008	9.185	386,178	+0.03(+0.32%)
May 11, 2004	9.143	9.212	9.091	9.156	240,849	+0.05(+0.52%)
May 10, 2004	9.218	9.220	9.008	9.108	506,723	-0.15(-1.62%)
May 07, 2004	9.455	9.545	9.258	9.258	390,509	-0.21(-2.22%)
May 06, 2004	9.455	9.520	9.245	9.468	406,148	-0.02(-0.20%)
May 05, 2004	9.621	9.621	9.463	9.486	196,337	-0.06(-0.59%)
May 04, 2004	9.686	9.686	9.466	9.542	370,538	-0.07(-0.71%)

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.