Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.97	10.98	10.34	10.96	24,600	-0.14(-1.29%)
Jul 29, 2004	11.08	11.23	10.90	11.10	32,047	+0.12(+1.10%)
Jul 28, 2004	11.05	11.08	10.87	10.98	41,489	-0.11(-1.02%)
Jul 27, 2004	10.93	11.42	10.93	11.09	31,382	+0.00(+0.00%)
Jul 26, 2004	11.20	11.28	10.96	11.09	43,483	-0.27(-2.38%)
Jul 23, 2004	11.47	11.47	11.00	11.36	19,946	+0.21(+1.89%)
Jul 22, 2004	11.04	11.27	10.80	11.15	21,276	+0.20(+1.78%)
Jul 21, 2004	11.01	11.40	10.53	10.96	40,026	-0.15(-1.35%)
Jul 20, 2004	11.05	11.23	10.87	11.11	29,787	+0.08(+0.75%)
Jul 19, 2004	11.02	11.24	11.02	11.02	18,882	+0.01(+0.07%)
Jul 16, 2004	11.02	11.30	10.92	11.02	49,201	-0.14(-1.28%)
Jul 15, 2004	11.16	11.22	10.97	11.16	22,872	+0.12(+1.09%)
Jul 14, 2004	11.12	11.20	11.02	11.04	40,026	-0.10(-0.88%)
Jul 13, 2004	11.18	11.23	11.11	11.14	14,760	+0.00(+0.00%)
Jul 12, 2004	11.23	11.24	11.02	11.14	16,223	-0.18(-1.59%)
Jul 09, 2004	11.23	11.32	11.02	11.32	9,707	+0.09(+0.80%)
Jul 08, 2004	11.23	11.23	11.05	11.23	16,489	+0.07(+0.61%)
Jul 07, 2004	11.02	11.27	11.02	11.16	12,898	-0.08(-0.74%)
Jul 06, 2004	11.78	11.78	10.99	11.24	37,632	-0.37(-3.17%)
Jul 02, 2004	11.62	12.14	11.24	11.61	35,106	+0.11(+0.92%)
Jul 01, 2004	11.02	11.72	10.95	11.51	33,244	+0.14(+1.26%)
Jun 30, 2004	10.98	11.56	10.98	11.36	61,967	+0.28(+2.51%)
Jun 29, 2004	11.08	11.09	10.73	11.08	28,191	+0.11(+1.03%)
Jun 28, 2004	11.20	11.27	10.73	10.97	13,563	+0.23(+2.10%)
Jun 25, 2004	11.13	11.19	10.73	10.75	57,845	-0.38(-3.45%)
Jun 24, 2004	11.23	11.27	10.98	11.13	10,505	-0.08(-0.67%)
Jun 23, 2004	11.36	11.38	11.20	11.20	11,702	-0.14(-1.19%)
Jun 22, 2004	11.27	11.36	10.69	11.34	22,207	+0.17(+1.55%)
Jun 21, 2004	11.20	11.27	11.14	11.17	7,845	-0.05(-0.47%)
Jun 18, 2004	11.27	11.36	10.75	11.22	48,004	+0.05(+0.40%)
Jun 17, 2004	11.38	11.38	10.87	11.17	19,015	-0.21(-1.85%)
Jun 16, 2004	11.51	11.52	11.24	11.39	19,015	-0.12(-1.05%)
Jun 15, 2004	11.33	11.66	11.17	11.51	27,526	+0.13(+1.12%)
Jun 14, 2004	11.46	11.55	11.27	11.38	47,074	-0.08(-0.66%)
Jun 10, 2004	11.50	11.50	11.30	11.45	14,361	+0.04(+0.33%)
Jun 09, 2004	11.48	11.52	11.09	11.42	14,893	-0.29(-2.50%)
Jun 08, 2004	11.66	11.88	11.44	11.71	12,100	+0.14(+1.17%)
Jun 07, 2004	11.62	11.84	11.39	11.57	17,553	-0.08(-0.71%)
Jun 04, 2004	11.58	11.97	11.58	11.66	20,478	-0.06(-0.51%)
Jun 03, 2004	11.43	11.72	11.43	11.72	29,122	+0.17(+1.50%)
Jun 02, 2004	11.30	11.60	11.23	11.54	1,595	+0.24(+2.13%)
Jun 01, 2004	11.50	11.54	11.17	11.30	5,851	-0.22(-1.89%)
May 28, 2004	11.33	11.53	11.33	11.52	4,255	+0.06(+0.52%)
May 27, 2004	11.20	11.72	11.20	11.46	8,111	+0.41(+3.74%)
May 26, 2004	10.91	11.17	10.72	11.05	13,430	+0.25(+2.30%)
May 25, 2004	10.90	11.05	10.72	10.80	32,579	-0.15(-1.37%)
May 24, 2004	11.27	11.55	10.92	10.95	8,510	-0.27(-2.41%)
May 21, 2004	11.41	11.54	10.98	11.22	20,212	+0.23(+2.05%)
May 20, 2004	10.76	11.27	10.76	10.99	7,978	-0.22(-1.95%)
May 19, 2004	11.09	11.40	10.71	11.21	20,611	+0.23(+2.12%)
May 18, 2004	10.44	10.98	10.44	10.98	10,372	+0.35(+3.33%)
May 17, 2004	10.09	10.63	9.829	10.63	8,776	+0.47(+4.59%)
May 14, 2004	10.63	10.73	10.16	10.16	9,441	-0.67(-6.18%)
May 13, 2004	11.05	11.23	10.68	10.83	5,983	-0.29(-2.64%)
May 12, 2004	11.05	11.28	10.56	11.12	10,904	-0.11(-1.00%)
May 11, 2004	10.90	11.23	10.90	11.23	8,377	+0.37(+3.39%)
May 10, 2004	10.66	11.02	10.54	10.87	5,053	+0.18(+1.69%)
May 07, 2004	11.12	11.12	10.63	10.69	9,973	-0.42(-3.79%)
May 06, 2004	11.46	11.46	10.98	11.11	8,776	-0.22(-1.93%)
May 05, 2004	11.65	12.39	11.33	11.33	24,467	-0.25(-2.14%)
May 04, 2004	11.36	11.65	10.90	11.57	49,201	+0.45(+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.