Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.19	11.19	10.54	11.17	24,129	-0.15(-1.29%)
Jul 29, 2004	11.30	11.45	11.12	11.32	31,433	+0.12(+1.10%)
Jul 28, 2004	11.26	11.30	11.08	11.19	40,694	-0.12(-1.02%)
Jul 27, 2004	11.14	11.64	11.14	11.31	30,781	+0.00(+0.00%)
Jul 26, 2004	11.42	11.50	11.18	11.31	42,650	-0.28(-2.38%)
Jul 23, 2004	11.69	11.69	11.22	11.58	19,564	+0.21(+1.89%)
Jul 22, 2004	11.26	11.49	11.01	11.37	20,868	+0.20(+1.79%)
Jul 21, 2004	11.22	11.62	10.73	11.17	39,259	-0.15(-1.35%)
Jul 20, 2004	11.27	11.45	11.08	11.32	29,216	+0.08(+0.75%)
Jul 19, 2004	11.24	11.46	11.23	11.24	18,521	+0.01(+0.07%)
Jul 16, 2004	11.24	11.52	11.13	11.23	48,259	-0.15(-1.28%)
Jul 15, 2004	11.38	11.44	11.19	11.38	22,434	+0.12(+1.09%)
Jul 14, 2004	11.34	11.42	11.23	11.26	39,259	-0.10(-0.88%)
Jul 13, 2004	11.40	11.45	11.33	11.35	14,477	+0.00(+0.00%)
Jul 12, 2004	11.45	11.46	11.24	11.35	15,912	-0.18(-1.59%)
Jul 09, 2004	11.45	11.54	11.24	11.54	9,521	+0.09(+0.80%)
Jul 08, 2004	11.45	11.45	11.27	11.45	16,173	+0.07(+0.61%)
Jul 07, 2004	11.24	11.49	11.24	11.38	12,651	-0.08(-0.74%)
Jul 06, 2004	12.01	12.01	11.20	11.46	36,911	-0.38(-3.17%)
Jul 02, 2004	11.85	12.38	11.46	11.84	34,433	+0.11(+0.91%)
Jul 01, 2004	11.23	11.95	11.16	11.73	32,607	+0.15(+1.26%)
Jun 30, 2004	11.19	11.78	11.19	11.58	60,780	+0.28(+2.51%)
Jun 29, 2004	11.30	11.31	10.94	11.30	27,651	+0.12(+1.03%)
Jun 28, 2004	11.42	11.49	10.94	11.19	13,303	+0.23(+2.10%)
Jun 25, 2004	11.35	11.41	10.94	10.96	56,737	-0.39(-3.45%)
Jun 24, 2004	11.45	11.49	11.19	11.35	10,303	-0.08(-0.67%)
Jun 23, 2004	11.58	11.60	11.42	11.42	11,477	-0.14(-1.19%)
Jun 22, 2004	11.49	11.58	10.89	11.56	21,781	+0.18(+1.55%)
Jun 21, 2004	11.42	11.49	11.35	11.39	7,695	-0.05(-0.47%)
Jun 18, 2004	11.49	11.58	10.96	11.44	47,085	+0.05(+0.40%)
Jun 17, 2004	11.60	11.60	11.09	11.39	18,651	-0.21(-1.85%)
Jun 16, 2004	11.73	11.75	11.46	11.61	18,651	-0.12(-1.05%)
Jun 15, 2004	11.55	11.88	11.39	11.73	26,999	+0.13(+1.12%)
Jun 14, 2004	11.68	11.78	11.49	11.60	46,172	-0.08(-0.66%)
Jun 10, 2004	11.72	11.72	11.52	11.68	14,086	+0.04(+0.33%)
Jun 09, 2004	11.70	11.75	11.31	11.64	14,608	-0.30(-2.50%)
Jun 08, 2004	11.89	12.11	11.66	11.94	11,869	+0.14(+1.17%)
Jun 07, 2004	11.85	12.07	11.62	11.80	17,216	-0.08(-0.71%)
Jun 04, 2004	11.81	12.21	11.81	11.88	20,086	-0.06(-0.51%)
Jun 03, 2004	11.65	11.95	11.65	11.95	28,564	+0.18(+1.50%)
Jun 02, 2004	11.52	11.83	11.45	11.77	1,565	+0.25(+2.13%)
Jun 01, 2004	11.72	11.76	11.39	11.52	5,738	-0.22(-1.89%)
May 28, 2004	11.55	11.75	11.55	11.75	4,173	+0.06(+0.52%)
May 27, 2004	11.42	11.95	11.42	11.68	7,956	+0.42(+3.74%)
May 26, 2004	11.12	11.39	10.93	11.26	13,173	+0.25(+2.30%)
May 25, 2004	11.12	11.26	10.93	11.01	31,955	-0.15(-1.37%)
May 24, 2004	11.49	11.78	11.13	11.16	8,347	-0.28(-2.41%)
May 21, 2004	11.63	11.76	11.19	11.44	19,825	+0.23(+2.05%)
May 20, 2004	10.97	11.49	10.97	11.21	7,825	-0.22(-1.95%)
May 19, 2004	11.31	11.62	10.92	11.43	20,216	+0.24(+2.12%)
May 18, 2004	10.64	11.19	10.64	11.19	10,173	+0.36(+3.33%)
May 17, 2004	10.29	10.83	10.02	10.83	8,608	+0.48(+4.59%)
May 14, 2004	10.83	10.94	10.36	10.36	9,260	-0.68(-6.18%)
May 13, 2004	11.26	11.45	10.89	11.04	5,869	-0.30(-2.64%)
May 12, 2004	11.26	11.50	10.76	11.34	10,695	-0.12(-1.00%)
May 11, 2004	11.12	11.45	11.12	11.45	8,217	+0.38(+3.39%)
May 10, 2004	10.87	11.23	10.74	11.08	4,956	+0.18(+1.69%)
May 07, 2004	11.34	11.34	10.83	10.89	9,782	-0.43(-3.79%)
May 06, 2004	11.68	11.68	11.19	11.32	8,608	-0.22(-1.93%)
May 05, 2004	11.88	12.63	11.55	11.55	23,999	-0.25(-2.14%)
May 04, 2004	11.58	11.88	11.12	11.80	48,259	+0.46(+4.06%)

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.