Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.25	10.78	10.14	10.57	502,300	+0.60(+6.02%)
Jul 29, 2004	9.290	10.10	8.950	9.970	554,300	+0.50(+5.28%)
Jul 28, 2004	9.190	9.520	8.810	9.470	226,100	+0.17(+1.83%)
Jul 27, 2004	8.560	9.480	8.560	9.300	312,100	+0.68(+7.89%)
Jul 26, 2004	9.100	9.220	8.550	8.620	220,300	-0.34(-3.79%)
Jul 23, 2004	8.640	9.100	8.580	8.960	441,600	+0.21(+2.40%)
Jul 22, 2004	9.070	9.270	8.520	8.750	311,300	-0.20(-2.23%)
Jul 21, 2004	9.600	9.600	8.620	8.950	302,700	-0.55(-5.79%)
Jul 20, 2004	9.150	9.500	8.910	9.500	349,600	+0.67(+7.59%)
Jul 19, 2004	9.420	9.680	8.710	8.830	544,300	-0.86(-8.88%)
Jul 16, 2004	9.950	10.09	9.510	9.690	263,500	-0.23(-2.32%)
Jul 15, 2004	10.26	10.37	9.820	9.920	225,700	-0.34(-3.31%)
Jul 14, 2004	9.670	10.48	9.660	10.26	260,000	+0.40(+4.06%)
Jul 13, 2004	10.19	10.68	9.760	9.860	336,800	-0.34(-3.33%)
Jul 12, 2004	10.42	10.54	10.09	10.20	206,200	-0.37(-3.50%)
Jul 09, 2004	10.34	10.70	10.33	10.57	223,100	+0.12(+1.15%)
Jul 08, 2004	10.88	10.90	10.34	10.45	272,400	-0.53(-4.83%)
Jul 07, 2004	11.41	11.56	10.88	10.98	230,200	-0.42(-3.68%)
Jul 06, 2004	11.72	11.86	11.34	11.40	206,800	-0.36(-3.06%)
Jul 02, 2004	11.99	11.99	11.51	11.76	345,200	-0.31(-2.57%)
Jul 01, 2004	12.51	12.63	11.93	12.07	286,100	-0.59(-4.66%)
Jun 30, 2004	12.62	12.72	12.33	12.66	179,500	-0.06(-0.47%)
Jun 29, 2004	12.66	13.50	12.65	12.72	169,400	-0.06(-0.47%)
Jun 28, 2004	13.07	13.07	12.50	12.78	288,600	-0.26(-1.99%)
Jun 25, 2004	12.70	13.06	12.40	13.04	2,018,800	+0.54(+4.32%)
Jun 24, 2004	12.97	13.20	12.15	12.50	208,300	-0.27(-2.11%)
Jun 23, 2004	11.93	12.90	11.63	12.77	352,900	+0.92(+7.76%)
Jun 22, 2004	11.81	11.89	11.30	11.85	253,000	+0.12(+1.02%)
Jun 21, 2004	11.68	12.03	11.68	11.73	251,900	-0.16(-1.35%)
Jun 18, 2004	11.67	11.91	11.55	11.89	171,800	+0.23(+1.97%)
Jun 17, 2004	12.08	12.09	11.20	11.66	306,700	-0.35(-2.91%)
Jun 16, 2004	11.18	12.09	11.02	12.01	549,900	+0.91(+8.20%)
Jun 15, 2004	10.51	11.10	10.42	11.10	336,100	+0.53(+5.01%)
Jun 14, 2004	10.65	10.94	10.46	10.57	243,600	-0.24(-2.22%)
Jun 10, 2004	11.20	11.65	10.51	10.81	819,100	-0.33(-2.96%)
Jun 09, 2004	12.31	12.59	10.61	11.14	1,167,600	-1.44(-11.45%)
Jun 08, 2004	13.20	13.20	12.30	12.58	268,600	-0.57(-4.33%)
Jun 07, 2004	13.38	13.50	12.65	13.15	586,600	-0.10(-0.75%)
Jun 04, 2004	13.16	13.39	13.00	13.25	187,800	+0.01(+0.08%)
Jun 03, 2004	13.75	13.93	13.08	13.24	356,400	-0.38(-2.79%)
Jun 02, 2004	13.58	14.00	13.18	13.62	199,900	-0.11(-0.80%)
Jun 01, 2004	13.40	13.99	13.14	13.73	367,100	+0.36(+2.69%)
May 28, 2004	13.35	13.74	13.03	13.37	321,700	-0.14(-1.04%)
May 27, 2004	13.85	14.09	13.10	13.51	402,100	-0.33(-2.38%)
May 26, 2004	13.92	14.10	13.81	13.84	281,800	+0.11(+0.80%)
May 25, 2004	13.63	14.01	13.42	13.73	510,200	+0.01(+0.07%)
May 24, 2004	14.50	14.50	13.72	13.72	332,600	-0.49(-3.45%)
May 21, 2004	14.31	14.41	13.94	14.21	396,300	+0.14(+1.00%)
May 20, 2004	14.85	14.91	13.91	14.07	399,400	-0.60(-4.09%)
May 19, 2004	13.89	14.90	13.66	14.67	705,200	+1.03(+7.55%)
May 18, 2004	13.52	13.84	13.17	13.64	204,700	+0.19(+1.41%)
May 17, 2004	13.25	13.63	12.82	13.45	366,100	-0.14(-1.03%)
May 14, 2004	13.31	13.90	13.00	13.59	367,500	-0.01(-0.07%)
May 13, 2004	13.67	13.77	13.27	13.60	504,800	-0.30(-2.16%)
May 12, 2004	13.34	13.98	12.23	13.90	964,800	+0.40(+2.96%)
May 11, 2004	14.44	14.55	13.32	13.50	825,400	-0.55(-3.91%)
May 10, 2004	15.70	15.80	13.47	14.05	778,200	-2.00(-12.46%)
May 07, 2004	16.25	16.25	15.58	16.05	482,500	-0.33(-2.01%)
May 06, 2004	16.90	16.90	16.00	16.38	280,100	-0.42(-2.50%)
May 05, 2004	16.40	16.98	16.00	16.80	327,200	+0.31(+1.88%)
May 04, 2004	15.89	16.60	15.80	16.49	462,700	+0.82(+5.23%)

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.