Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.124	9.165	9.064	9.113	5,905,104	-0.03(-0.37%)
Jul 29, 2004	9.137	9.206	9.060	9.146	6,201,295	+0.06(+0.68%)
Jul 28, 2004	9.128	9.128	8.978	9.085	8,632,840	-0.06(-0.61%)
Jul 27, 2004	9.043	9.259	9.043	9.141	9,459,929	+0.12(+1.28%)
Jul 26, 2004	9.062	9.101	8.931	9.025	8,056,764	-0.03(-0.29%)
Jul 23, 2004	9.137	9.212	9.006	9.051	7,163,648	-0.10(-1.14%)
Jul 22, 2004	9.146	9.214	8.990	9.156	10,200,138	-0.07(-0.71%)
Jul 21, 2004	9.352	9.352	9.212	9.221	10,021,836	-0.08(-0.82%)
Jul 20, 2004	9.230	9.350	9.230	9.298	15,833,110	+0.19(+2.07%)
Jul 19, 2004	9.343	9.350	8.918	9.109	32,439,846	-0.30(-3.22%)
Jul 16, 2004	9.629	9.653	9.391	9.412	10,351,976	-0.21(-2.18%)
Jul 15, 2004	9.758	9.810	9.620	9.621	5,800,849	-0.14(-1.40%)
Jul 14, 2004	9.745	9.911	9.726	9.758	5,953,756	-0.08(-0.82%)
Jul 13, 2004	9.736	9.887	9.713	9.838	8,883,853	+0.13(+1.35%)
Jul 12, 2004	9.614	9.734	9.558	9.707	5,936,113	+0.07(+0.76%)
Jul 09, 2004	9.707	9.754	9.635	9.635	5,335,712	-0.01(-0.10%)
Jul 08, 2004	9.876	9.930	9.635	9.644	11,681,894	-0.38(-3.75%)
Jul 07, 2004	9.932	10.08	9.932	10.02	5,273,961	+0.02(+0.22%)
Jul 06, 2004	9.988	10.09	9.904	9.997	8,691,383	-0.01(-0.06%)
Jul 02, 2004	9.923	10.12	9.848	10.00	10,272,849	+0.08(+0.79%)
Jul 01, 2004	9.831	9.932	9.805	9.924	10,456,231	+0.10(+0.97%)
Jun 30, 2004	9.857	9.857	9.704	9.829	14,096,064	-0.01(-0.13%)
Jun 29, 2004	10.06	10.06	9.814	9.842	14,730,414	-0.25(-2.52%)
Jun 28, 2004	10.14	10.18	10.06	10.10	7,101,095	-0.02(-0.17%)
Jun 25, 2004	10.15	10.22	10.08	10.11	8,625,889	+0.01(+0.09%)
Jun 24, 2004	10.10	10.22	10.07	10.10	11,266,479	+0.02(+0.22%)
Jun 23, 2004	9.982	10.09	9.941	10.08	6,782,449	+0.11(+1.13%)
Jun 22, 2004	9.988	10.02	9.859	9.969	8,314,461	-0.07(-0.69%)
Jun 21, 2004	10.04	10.11	9.967	10.04	4,447,941	+0.01(+0.13%)
Jun 18, 2004	10.06	10.09	9.986	10.03	5,300,693	-0.08(-0.76%)
Jun 17, 2004	10.11	10.14	10.08	10.10	5,761,286	-0.03(-0.26%)
Jun 16, 2004	10.13	10.16	10.01	10.13	5,966,320	+0.03(+0.31%)
Jun 15, 2004	10.18	10.19	10.08	10.10	9,079,532	-0.01(-0.06%)
Jun 14, 2004	10.18	10.19	10.04	10.10	7,449,947	-0.09(-0.90%)
Jun 10, 2004	10.29	10.32	10.14	10.19	8,506,665	-0.09(-0.91%)
Jun 09, 2004	10.43	10.44	10.28	10.29	11,679,756	-0.18(-1.71%)
Jun 08, 2004	10.42	10.50	10.40	10.47	11,750,328	-0.00(-0.02%)
Jun 07, 2004	10.19	10.47	10.19	10.47	12,176,170	+0.30(+2.94%)
Jun 04, 2004	10.24	10.30	10.17	10.17	10,454,627	-0.02(-0.22%)
Jun 03, 2004	10.05	10.30	10.03	10.19	13,143,869	+0.09(+0.91%)
Jun 02, 2004	10.09	10.13	9.988	10.10	10,631,326	+0.01(+0.11%)
Jun 01, 2004	10.02	10.13	10.01	10.09	10,166,991	+0.07(+0.69%)
May 28, 2004	10.11	10.13	9.994	10.02	7,608,468	-0.07(-0.74%)
May 27, 2004	10.10	10.19	10.05	10.09	11,428,475	-0.01(-0.06%)
May 26, 2004	10.08	10.16	9.960	10.10	13,305,063	-0.01(-0.09%)
May 25, 2004	9.736	10.14	9.692	10.11	15,688,223	+0.35(+3.54%)
May 24, 2004	9.651	9.790	9.618	9.764	11,488,622	+0.19(+1.95%)
May 21, 2004	9.610	9.629	9.489	9.577	10,143,199	-0.03(-0.33%)
May 20, 2004	9.466	9.653	9.464	9.608	14,465,233	+0.14(+1.52%)
May 19, 2004	9.676	9.702	9.464	9.464	15,038,100	-0.09(-0.98%)
May 18, 2004	9.356	9.692	9.356	9.558	17,847,904	+0.27(+2.86%)
May 17, 2004	9.461	9.462	9.221	9.292	15,260,778	-0.17(-1.78%)
May 14, 2004	9.519	9.586	9.317	9.461	10,764,184	+0.03(+0.32%)
May 13, 2004	9.268	9.444	9.202	9.431	14,282,653	+0.16(+1.76%)
May 12, 2004	9.345	9.345	9.034	9.268	13,757,101	-0.08(-0.82%)
May 11, 2004	9.221	9.412	9.221	9.345	12,051,331	+0.17(+1.88%)
May 10, 2004	9.165	9.266	8.997	9.173	20,111,304	-0.18(-1.92%)
May 07, 2004	9.586	9.664	9.272	9.352	17,907,248	-0.28(-2.91%)
May 06, 2004	9.782	9.784	9.560	9.633	8,891,606	-0.18(-1.81%)
May 05, 2004	9.659	9.857	9.651	9.810	8,013,993	+0.13(+1.35%)
May 04, 2004	9.792	9.797	9.638	9.679	9,662,825	-0.11(-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.