Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.07	11.15	10.95	11.06	696,370	+0.00(+0.00%)
Jul 29, 2004	10.95	11.08	10.89	11.06	740,135	+0.14(+1.30%)
Jul 28, 2004	10.79	10.99	10.66	10.92	582,765	+0.14(+1.25%)
Jul 27, 2004	10.57	10.89	10.57	10.79	694,042	+0.23(+2.14%)
Jul 26, 2004	10.71	10.77	10.53	10.56	719,339	-0.14(-1.32%)
Jul 23, 2004	10.82	10.86	10.70	10.70	822,390	-0.16(-1.48%)
Jul 22, 2004	10.97	11.17	10.83	10.86	953,687	-0.22(-1.98%)
Jul 21, 2004	11.50	11.54	10.93	11.08	2,081,195	-0.07(-0.63%)
Jul 20, 2004	11.06	11.15	10.95	11.15	524,566	+0.12(+1.05%)
Jul 19, 2004	11.02	11.08	10.89	11.04	450,537	+0.08(+0.77%)
Jul 16, 2004	11.09	11.11	10.90	10.95	424,775	-0.03(-0.23%)
Jul 15, 2004	11.02	11.06	10.88	10.98	750,534	-0.04(-0.35%)
Jul 14, 2004	10.99	11.16	10.95	11.02	732,841	-0.02(-0.18%)
Jul 13, 2004	11.19	11.19	10.99	11.04	782,504	-0.15(-1.32%)
Jul 12, 2004	11.12	11.27	10.95	11.19	689,386	+0.03(+0.23%)
Jul 09, 2004	11.05	11.21	11.04	11.16	1,393,982	+0.17(+1.58%)
Jul 08, 2004	11.84	11.84	10.81	10.99	2,665,203	-0.92(-7.74%)
Jul 07, 2004	11.86	12.01	11.82	11.91	559,020	+0.02(+0.16%)
Jul 06, 2004	12.21	12.21	11.80	11.89	604,803	-0.32(-2.59%)
Jul 02, 2004	12.38	12.46	12.20	12.20	417,946	-0.13(-1.05%)
Jul 01, 2004	12.53	12.72	12.30	12.33	377,439	-0.19(-1.49%)
Jun 30, 2004	12.44	12.53	12.40	12.52	496,476	+0.08(+0.67%)
Jun 29, 2004	12.26	12.44	12.24	12.44	482,508	+0.22(+1.79%)
Jun 28, 2004	12.40	12.41	12.20	12.22	424,775	-0.15(-1.25%)
Jun 25, 2004	12.11	12.37	12.11	12.37	905,265	+0.21(+1.69%)
Jun 24, 2004	12.16	12.24	12.05	12.17	360,988	+0.06(+0.53%)
Jun 23, 2004	11.98	12.18	11.90	12.10	507,339	+0.09(+0.75%)
Jun 22, 2004	11.95	12.07	11.89	12.01	337,709	+0.00(+0.00%)
Jun 21, 2004	12.02	12.11	11.93	12.01	286,494	-0.04(-0.32%)
Jun 18, 2004	11.97	12.05	11.86	12.05	471,179	+0.08(+0.65%)
Jun 17, 2004	11.93	11.99	11.82	11.97	367,352	+0.10(+0.81%)
Jun 16, 2004	11.89	11.95	11.76	11.88	403,047	+0.04(+0.33%)
Jun 15, 2004	11.76	11.86	11.67	11.84	450,848	+0.19(+1.66%)
Jun 14, 2004	11.81	11.81	11.58	11.64	427,723	-0.31(-2.59%)
Jun 10, 2004	11.98	12.05	11.86	11.95	379,457	-0.05(-0.43%)
Jun 09, 2004	12.01	12.10	11.95	12.00	278,423	-0.10(-0.80%)
Jun 08, 2004	12.11	12.13	11.95	12.10	301,082	-0.01(-0.11%)
Jun 07, 2004	11.95	12.11	11.86	12.11	351,677	+0.23(+1.95%)
Jun 04, 2004	11.89	11.93	11.72	11.88	321,724	+0.08(+0.71%)
Jun 03, 2004	11.92	11.93	11.78	11.80	350,745	-0.23(-1.93%)
Jun 02, 2004	12.04	12.11	11.89	12.03	290,684	-0.01(-0.05%)
Jun 01, 2004	11.78	12.04	11.71	12.04	551,726	+0.26(+2.24%)
May 28, 2004	11.73	11.91	11.65	11.77	405,530	+0.08(+0.66%)
May 27, 2004	11.77	11.82	11.56	11.69	524,566	-0.06(-0.49%)
May 26, 2004	11.89	11.92	11.71	11.75	641,896	-0.14(-1.14%)
May 25, 2004	11.56	11.91	11.48	11.89	710,182	+0.34(+2.90%)
May 24, 2004	11.50	11.59	11.31	11.55	394,511	+0.15(+1.30%)
May 21, 2004	11.50	11.51	11.30	11.40	364,868	-0.01(-0.11%)
May 20, 2004	11.30	11.44	11.29	11.42	413,600	+0.08(+0.68%)
May 19, 2004	11.19	11.46	11.15	11.34	880,899	+0.16(+1.44%)
May 18, 2004	11.29	11.30	11.15	11.18	521,618	+0.03(+0.23%)
May 17, 2004	11.11	11.20	10.95	11.15	668,434	-0.09(-0.80%)
May 14, 2004	11.29	11.36	11.06	11.24	840,393	-0.10(-0.85%)
May 13, 2004	11.46	11.52	11.26	11.34	509,512	-0.12(-1.01%)
May 12, 2004	11.53	11.53	11.06	11.46	913,336	-0.06(-0.50%)
May 11, 2004	11.39	11.62	11.30	11.51	637,240	+0.23(+2.06%)
May 10, 2004	11.59	11.59	11.22	11.28	637,395	-0.32(-2.72%)
May 07, 2004	11.71	11.92	11.40	11.60	938,322	-0.11(-0.94%)
May 06, 2004	11.93	11.93	11.62	11.71	687,058	-0.22(-1.84%)
May 05, 2004	12.08	12.08	11.92	11.93	539,310	-0.13(-1.07%)
May 04, 2004	11.95	12.08	11.87	12.06	736,721	+0.10(+0.86%)

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.