Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.83	11.85	11.63	11.66	20,499,352	-0.13(-1.13%)
Jul 29, 2004	11.91	11.92	11.66	11.79	22,970,270	-0.01(-0.09%)
Jul 28, 2004	11.84	11.92	11.53	11.80	28,530,726	-0.06(-0.53%)
Jul 27, 2004	11.93	12.07	11.73	11.86	29,109,864	-0.01(-0.10%)
Jul 26, 2004	11.87	12.01	11.67	11.88	26,574,532	-0.07(-0.56%)
Jul 23, 2004	12.18	12.29	11.85	11.94	33,048,966	-0.27(-2.21%)
Jul 22, 2004	11.54	12.28	11.49	12.21	52,972,148	+0.81(+7.12%)
Jul 21, 2004	11.83	11.86	11.37	11.40	34,323,312	-0.31(-2.66%)
Jul 20, 2004	11.52	11.72	11.41	11.71	25,331,060	+0.23(+2.00%)
Jul 19, 2004	11.50	11.64	11.35	11.48	26,583,734	-0.02(-0.16%)
Jul 16, 2004	11.70	11.71	11.49	11.50	24,194,450	-0.10(-0.87%)
Jul 15, 2004	11.73	11.82	11.47	11.60	27,069,370	-0.13(-1.08%)
Jul 14, 2004	11.78	11.94	11.71	11.73	21,167,248	-0.11(-0.91%)
Jul 13, 2004	11.89	11.89	11.73	11.84	23,821,318	+0.14(+1.18%)
Jul 12, 2004	11.83	11.84	11.61	11.70	27,089,554	-0.19(-1.57%)
Jul 09, 2004	11.97	12.12	11.85	11.89	20,436,422	-0.02(-0.13%)
Jul 08, 2004	11.98	12.13	11.82	11.90	22,736,952	-0.14(-1.16%)
Jul 07, 2004	11.95	12.11	11.94	12.04	21,153,594	+0.15(+1.28%)
Jul 06, 2004	12.15	12.23	11.80	11.89	35,173,764	-0.28(-2.34%)
Jul 02, 2004	12.13	12.23	12.02	12.17	19,275,174	+0.04(+0.30%)
Jul 01, 2004	12.36	12.38	12.09	12.14	36,942,648	-0.16(-1.27%)
Jun 30, 2004	12.08	12.35	12.08	12.29	39,979,348	+0.24(+2.00%)
Jun 29, 2004	11.56	12.11	11.52	12.05	51,555,616	+0.49(+4.19%)
Jun 28, 2004	11.65	11.74	11.52	11.57	25,363,416	-0.07(-0.59%)
Jun 25, 2004	11.58	11.80	11.48	11.64	24,659,898	+0.07(+0.58%)
Jun 24, 2004	11.42	11.74	11.33	11.57	36,330,264	+0.13(+1.15%)
Jun 23, 2004	11.42	11.46	11.28	11.44	25,391,318	-0.01(-0.07%)
Jun 22, 2004	11.09	11.50	11.08	11.45	39,256,536	+0.41(+3.76%)
Jun 21, 2004	11.20	11.30	10.90	11.03	32,936,166	-0.17(-1.50%)
Jun 18, 2004	11.48	11.48	11.14	11.20	41,385,492	-0.30(-2.58%)
Jun 17, 2004	11.57	11.57	11.43	11.50	17,443,062	-0.08(-0.73%)
Jun 16, 2004	11.65	11.69	11.58	11.58	18,213,962	-0.11(-0.94%)
Jun 15, 2004	11.66	11.76	11.59	11.69	25,484,230	+0.11(+0.99%)
Jun 14, 2004	11.64	11.74	11.54	11.58	31,148,580	-0.19(-1.63%)
Jun 10, 2004	11.61	11.77	11.56	11.77	19,919,620	+0.24(+2.04%)
Jun 09, 2004	11.64	11.70	11.50	11.53	15,923,525	-0.15(-1.28%)
Jun 08, 2004	11.51	11.71	11.46	11.68	23,468,372	+0.11(+0.98%)
Jun 07, 2004	11.35	11.58	11.29	11.57	23,800,242	+0.24(+2.08%)
Jun 04, 2004	11.52	11.61	11.33	11.33	28,064,682	-0.06(-0.53%)
Jun 03, 2004	11.37	11.54	11.34	11.39	19,894,684	-0.06(-0.50%)
Jun 02, 2004	11.48	11.51	11.32	11.45	23,040,326	-0.01(-0.10%)
Jun 01, 2004	11.19	11.47	11.19	11.46	24,092,038	+0.17(+1.46%)
May 28, 2004	11.26	11.33	11.17	11.30	14,572,298	+0.05(+0.40%)
May 27, 2004	11.29	11.33	11.16	11.25	24,724,314	+0.04(+0.35%)
May 26, 2004	11.24	11.28	11.15	11.21	21,955,068	-0.06(-0.49%)
May 25, 2004	11.04	11.30	10.97	11.27	34,634,996	+0.23(+2.06%)
May 24, 2004	11.05	11.16	11.01	11.04	24,457,748	+0.03(+0.23%)
May 21, 2004	10.91	11.02	10.86	11.02	22,692,722	+0.20(+1.87%)
May 20, 2004	10.75	10.91	10.73	10.81	21,420,456	+0.11(+1.01%)
May 19, 2004	10.89	11.01	10.69	10.71	33,669,068	-0.08(-0.72%)
May 18, 2004	10.65	10.82	10.62	10.78	20,199,246	+0.25(+2.33%)
May 17, 2004	10.47	10.64	10.41	10.54	26,007,266	-0.18(-1.71%)
May 14, 2004	10.88	10.98	10.70	10.72	24,250,256	-0.14(-1.27%)
May 13, 2004	10.66	10.87	10.66	10.86	28,656,884	+0.10(+0.89%)
May 12, 2004	10.87	10.91	10.50	10.76	51,820,100	-0.14(-1.27%)
May 11, 2004	10.76	10.98	10.76	10.90	28,792,540	+0.18(+1.71%)
May 10, 2004	10.52	10.77	10.49	10.72	34,122,348	+0.06(+0.60%)
May 07, 2004	10.71	10.86	10.65	10.65	24,506,728	-0.11(-1.03%)
May 06, 2004	10.84	10.89	10.65	10.77	21,744,014	-0.19(-1.69%)
May 05, 2004	10.85	11.02	10.76	10.95	21,131,924	+0.06(+0.56%)
May 04, 2004	10.73	11.10	10.70	10.89	27,740,530	+0.11(+1.05%)

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.