Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.58	12.65	12.06	12.38	92,900	-0.13(-1.07%)
Jul 29, 2004	13.42	13.43	12.28	12.51	160,399	+1.57(+14.33%)
Jul 28, 2004	11.19	11.19	10.71	10.94	20,392	-0.35(-3.12%)
Jul 27, 2004	10.52	11.32	10.42	11.29	44,244	+0.82(+7.85%)
Jul 26, 2004	11.11	11.11	9.870	10.47	25,520	-0.51(-4.66%)
Jul 23, 2004	10.92	11.28	10.88	10.98	48,060	+0.24(+2.26%)
Jul 22, 2004	10.24	10.81	10.24	10.74	14,429	+0.03(+0.24%)
Jul 21, 2004	10.98	11.14	10.07	10.72	49,133	-0.09(-0.85%)
Jul 20, 2004	10.48	10.93	10.46	10.81	58,316	+0.37(+3.53%)
Jul 19, 2004	10.02	10.70	10.02	10.44	94,450	+0.38(+3.75%)
Jul 16, 2004	9.836	10.06	9.719	10.06	15,861	+0.13(+1.27%)
Jul 15, 2004	9.828	10.00	9.643	9.937	10,613	+0.07(+0.68%)
Jul 14, 2004	9.937	9.945	9.727	9.870	11,329	-0.09(-0.93%)
Jul 13, 2004	10.04	10.06	9.962	9.962	7,155	-0.06(-0.59%)
Jul 12, 2004	10.26	10.30	9.819	10.02	12,044	+0.25(+2.57%)
Jul 09, 2004	9.895	10.05	9.526	9.769	24,328	-0.12(-1.19%)
Jul 08, 2004	9.761	10.26	9.744	9.886	11,567	+0.13(+1.29%)
Jul 07, 2004	10.28	10.28	9.744	9.761	41,143	-0.17(-1.69%)
Jul 06, 2004	9.937	10.20	9.920	9.928	64,398	+0.01(+0.09%)
Jul 02, 2004	9.794	9.920	9.442	9.919	9,659	+0.43(+4.50%)
Jul 01, 2004	9.618	9.702	9.484	9.492	4,650	-0.40(-4.07%)
Jun 30, 2004	9.937	9.953	9.610	9.895	8,705	+0.14(+1.46%)
Jun 29, 2004	9.750	10.16	9.601	9.752	34,107	+0.08(+0.87%)
Jun 28, 2004	9.375	9.794	9.274	9.668	35,776	+0.18(+1.95%)
Jun 25, 2004	9.719	9.719	9.484	9.484	1,073	-0.18(-1.91%)
Jun 24, 2004	9.467	9.769	9.073	9.668	25,520	+0.43(+4.63%)
Jun 23, 2004	8.930	9.249	8.930	9.241	13,833	+0.28(+3.09%)
Jun 22, 2004	9.526	9.911	8.805	8.964	120,329	-0.56(-5.90%)
Jun 21, 2004	9.509	9.970	9.299	9.526	70,122	-0.05(-0.53%)
Jun 18, 2004	9.643	9.870	9.425	9.576	95,643	-0.26(-2.64%)
Jun 17, 2004	9.761	10.06	9.652	9.836	129,750	-0.06(-0.59%)
Jun 16, 2004	9.928	9.937	9.777	9.895	4,770	+0.15(+1.55%)
Jun 15, 2004	9.735	9.979	9.702	9.744	28,859	-0.16(-1.61%)
Jun 14, 2004	9.896	10.15	9.761	9.903	25,282	-0.03(-0.25%)
Jun 10, 2004	10.05	10.15	9.660	9.928	37,923	-0.07(-0.67%)
Jun 09, 2004	9.979	10.15	9.928	9.995	53,307	+0.12(+1.19%)
Jun 08, 2004	9.987	10.04	9.861	9.878	7,632	-0.18(-1.83%)
Jun 07, 2004	10.10	10.10	9.744	10.06	44,244	+0.10(+1.01%)
Jun 04, 2004	10.06	10.06	9.643	9.962	18,365	+0.01(+0.08%)
Jun 03, 2004	9.719	10.06	9.685	9.953	23,016	+0.13(+1.37%)
Jun 02, 2004	9.828	9.970	9.685	9.819	15,384	-0.15(-1.51%)
Jun 01, 2004	10.31	10.31	9.937	9.970	73,461	-0.18(-1.74%)
May 28, 2004	10.06	10.40	9.777	10.15	76,920	+0.23(+2.28%)
May 27, 2004	10.06	10.15	9.836	9.920	18,603	-0.07(-0.67%)
May 26, 2004	10.06	10.11	9.870	9.987	70,241	-0.04(-0.42%)
May 25, 2004	10.04	10.06	9.853	10.03	12,521	-0.03(-0.33%)
May 24, 2004	9.643	10.25	9.643	10.06	114,724	+0.49(+5.17%)
May 21, 2004	9.509	9.727	9.492	9.568	15,026	-0.03(-0.35%)
May 20, 2004	9.769	9.962	9.224	9.601	82,644	-0.26(-2.64%)
May 19, 2004	9.953	10.10	9.777	9.861	18,484	-0.04(-0.42%)
May 18, 2004	10.09	10.36	9.895	9.903	24,686	-0.11(-1.09%)
May 17, 2004	10.06	10.21	9.811	10.01	17,769	-0.19(-1.88%)
May 14, 2004	10.48	10.48	9.979	10.20	95,285	-0.16(-1.54%)
May 13, 2004	10.93	10.93	10.31	10.36	56,050	-0.33(-3.06%)
May 12, 2004	9.534	11.17	9.475	10.69	327,477	+1.52(+16.55%)
May 11, 2004	8.855	9.266	8.855	9.174	31,364	+0.09(+1.02%)
May 10, 2004	9.224	9.350	8.645	9.081	40,666	-0.42(-4.41%)
May 07, 2004	9.308	9.501	9.283	9.501	5,605	+0.22(+2.35%)
May 06, 2004	9.249	9.308	9.249	9.283	10,613	-0.03(-0.27%)
May 05, 2004	9.224	9.324	9.207	9.308	17,769	+0.04(+0.45%)
May 04, 2004	9.199	9.266	9.199	9.266	9,063	-0.04(-0.45%)

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.