Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.370	9.412	9.308	9.358	5,750,174	-0.03(-0.37%)
Jul 29, 2004	9.383	9.454	9.304	9.393	6,038,594	+0.06(+0.68%)
Jul 28, 2004	9.374	9.374	9.220	9.329	8,406,344	-0.06(-0.61%)
Jul 27, 2004	9.287	9.508	9.287	9.387	9,211,733	+0.12(+1.28%)
Jul 26, 2004	9.306	9.347	9.172	9.268	7,845,383	-0.03(-0.29%)
Jul 23, 2004	9.383	9.460	9.249	9.295	6,975,698	-0.11(-1.14%)
Jul 22, 2004	9.393	9.462	9.232	9.402	9,932,522	-0.07(-0.71%)
Jul 21, 2004	9.604	9.604	9.460	9.470	9,758,898	-0.08(-0.82%)
Jul 20, 2004	9.479	9.602	9.479	9.548	15,417,704	+0.19(+2.07%)
Jul 19, 2004	9.594	9.602	9.158	9.354	31,588,736	-0.31(-3.22%)
Jul 16, 2004	9.888	9.913	9.644	9.666	10,080,376	-0.22(-2.18%)
Jul 15, 2004	10.02	10.07	9.879	9.881	5,648,655	-0.14(-1.40%)
Jul 14, 2004	10.01	10.18	9.988	10.02	5,797,550	-0.08(-0.82%)
Jul 13, 2004	9.998	10.15	9.975	10.10	8,650,772	+0.13(+1.35%)
Jul 12, 2004	9.873	9.996	9.815	9.969	5,780,370	+0.07(+0.76%)
Jul 09, 2004	9.969	10.02	9.894	9.894	5,195,721	-0.01(-0.10%)
Jul 08, 2004	10.14	10.20	9.894	9.904	11,375,402	-0.39(-3.75%)
Jul 07, 2004	10.20	10.35	10.20	10.29	5,135,590	+0.02(+0.22%)
Jul 06, 2004	10.26	10.36	10.17	10.27	8,463,351	-0.01(-0.06%)
Jul 02, 2004	10.19	10.39	10.11	10.27	10,003,325	+0.08(+0.79%)
Jul 01, 2004	10.10	10.20	10.07	10.19	10,181,896	+0.10(+0.97%)
Jun 30, 2004	10.12	10.12	9.965	10.09	13,726,232	-0.01(-0.13%)
Jun 29, 2004	10.33	10.33	10.08	10.11	14,343,939	-0.26(-2.52%)
Jun 28, 2004	10.41	10.45	10.33	10.37	6,914,786	-0.02(-0.17%)
Jun 25, 2004	10.42	10.50	10.35	10.39	8,399,576	+0.01(+0.09%)
Jun 24, 2004	10.37	10.50	10.34	10.38	10,970,885	+0.02(+0.22%)
Jun 23, 2004	10.25	10.36	10.21	10.35	6,604,501	+0.12(+1.13%)
Jun 22, 2004	10.26	10.29	10.12	10.24	8,096,318	-0.07(-0.69%)
Jun 21, 2004	10.31	10.38	10.24	10.31	4,331,243	+0.01(+0.13%)
Jun 18, 2004	10.33	10.36	10.26	10.30	5,161,621	-0.08(-0.76%)
Jun 17, 2004	10.38	10.42	10.35	10.37	5,610,129	-0.03(-0.26%)
Jun 16, 2004	10.40	10.43	10.28	10.40	5,809,785	+0.03(+0.32%)
Jun 15, 2004	10.45	10.47	10.35	10.37	8,841,316	-0.01(-0.06%)
Jun 14, 2004	10.45	10.46	10.31	10.37	7,254,487	-0.09(-0.90%)
Jun 10, 2004	10.56	10.59	10.42	10.47	8,283,479	-0.10(-0.91%)
Jun 09, 2004	10.71	10.72	10.55	10.56	11,373,320	-0.18(-1.72%)
Jun 08, 2004	10.70	10.79	10.68	10.75	11,442,041	-0.00(-0.02%)
Jun 07, 2004	10.47	10.75	10.47	10.75	11,856,709	+0.31(+2.94%)
Jun 04, 2004	10.52	10.58	10.44	10.44	10,180,334	-0.02(-0.22%)
Jun 03, 2004	10.32	10.58	10.30	10.47	12,799,019	+0.09(+0.91%)
Jun 02, 2004	10.36	10.40	10.26	10.37	10,352,397	+0.01(+0.11%)
Jun 01, 2004	10.29	10.40	10.28	10.36	9,900,244	+0.07(+0.69%)
May 28, 2004	10.38	10.40	10.26	10.29	7,408,849	-0.08(-0.74%)
May 27, 2004	10.37	10.47	10.32	10.37	11,128,631	-0.01(-0.06%)
May 26, 2004	10.35	10.44	10.23	10.37	12,955,984	-0.01(-0.09%)
May 25, 2004	9.998	10.41	9.954	10.38	15,276,618	+0.36(+3.54%)
May 24, 2004	9.911	10.05	9.877	10.03	11,187,200	+0.19(+1.95%)
May 21, 2004	9.869	9.888	9.744	9.835	9,877,077	-0.03(-0.33%)
May 20, 2004	9.721	9.913	9.719	9.867	14,085,715	+0.15(+1.52%)
May 19, 2004	9.936	9.963	9.719	9.719	14,643,552	-0.10(-0.98%)
May 18, 2004	9.608	9.954	9.608	9.815	17,379,636	+0.27(+2.86%)
May 17, 2004	9.715	9.717	9.470	9.543	14,860,388	-0.17(-1.78%)
May 14, 2004	9.775	9.844	9.568	9.715	10,481,769	+0.03(+0.32%)
May 13, 2004	9.518	9.698	9.450	9.685	13,907,926	+0.17(+1.76%)
May 12, 2004	9.596	9.596	9.278	9.518	13,396,163	-0.08(-0.82%)
May 11, 2004	9.470	9.666	9.470	9.596	11,735,146	+0.18(+1.88%)
May 10, 2004	9.412	9.516	9.239	9.420	19,583,652	-0.18(-1.92%)
May 07, 2004	9.844	9.925	9.521	9.604	17,437,424	-0.29(-2.91%)
May 06, 2004	10.05	10.05	9.817	9.892	8,658,321	-0.18(-1.81%)
May 05, 2004	9.919	10.12	9.911	10.07	7,803,734	+0.13(+1.35%)
May 04, 2004	10.06	10.06	9.898	9.940	9,409,306	-0.12(-1.15%)

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.