Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.83	11.86	11.64	11.66	20,489,246	-0.13(-1.13%)
Jul 29, 2004	11.92	11.93	11.67	11.80	22,958,946	-0.01(-0.09%)
Jul 28, 2004	11.85	11.93	11.54	11.81	28,516,658	-0.06(-0.52%)
Jul 27, 2004	11.93	12.07	11.74	11.87	29,095,512	-0.01(-0.10%)
Jul 26, 2004	11.87	12.02	11.68	11.88	26,561,430	-0.07(-0.56%)
Jul 23, 2004	12.18	12.30	11.86	11.95	33,032,670	-0.27(-2.21%)
Jul 22, 2004	11.54	12.29	11.49	12.22	52,946,028	+0.81(+7.12%)
Jul 21, 2004	11.83	11.86	11.38	11.41	34,306,388	-0.31(-2.66%)
Jul 20, 2004	11.53	11.72	11.41	11.72	25,318,570	+0.23(+2.00%)
Jul 19, 2004	11.51	11.64	11.36	11.49	26,570,628	-0.02(-0.16%)
Jul 16, 2004	11.70	11.72	11.49	11.51	24,182,520	-0.10(-0.87%)
Jul 15, 2004	11.74	11.83	11.47	11.61	27,056,022	-0.13(-1.08%)
Jul 14, 2004	11.79	11.95	11.72	11.73	21,156,812	-0.11(-0.91%)
Jul 13, 2004	11.89	11.90	11.74	11.84	23,809,574	+0.14(+1.18%)
Jul 12, 2004	11.83	11.84	11.61	11.70	27,076,198	-0.19(-1.57%)
Jul 09, 2004	11.97	12.13	11.86	11.89	20,426,346	-0.02(-0.13%)
Jul 08, 2004	11.99	12.13	11.83	11.91	22,725,742	-0.14(-1.16%)
Jul 07, 2004	11.96	12.11	11.95	12.05	21,143,164	+0.15(+1.28%)
Jul 06, 2004	12.16	12.23	11.80	11.89	35,156,424	-0.28(-2.34%)
Jul 02, 2004	12.13	12.23	12.03	12.18	19,265,670	+0.04(+0.30%)
Jul 01, 2004	12.37	12.39	12.09	12.14	36,924,436	-0.16(-1.27%)
Jun 30, 2004	12.09	12.36	12.09	12.30	39,959,636	+0.24(+2.00%)
Jun 29, 2004	11.57	12.12	11.53	12.06	51,530,196	+0.49(+4.19%)
Jun 28, 2004	11.65	11.75	11.53	11.57	25,350,910	-0.07(-0.59%)
Jun 25, 2004	11.59	11.81	11.48	11.64	24,647,740	+0.07(+0.58%)
Jun 24, 2004	11.42	11.74	11.34	11.57	36,312,352	+0.13(+1.15%)
Jun 23, 2004	11.43	11.46	11.28	11.44	25,378,800	-0.01(-0.07%)
Jun 22, 2004	11.10	11.51	11.09	11.45	39,237,180	+0.41(+3.76%)
Jun 21, 2004	11.21	11.30	10.91	11.04	32,919,926	-0.17(-1.50%)
Jun 18, 2004	11.48	11.49	11.14	11.21	41,365,088	-0.30(-2.58%)
Jun 17, 2004	11.57	11.58	11.43	11.50	17,434,462	-0.08(-0.73%)
Jun 16, 2004	11.65	11.70	11.59	11.59	18,204,982	-0.11(-0.94%)
Jun 15, 2004	11.66	11.77	11.59	11.70	25,471,666	+0.11(+0.99%)
Jun 14, 2004	11.64	11.74	11.54	11.58	31,133,222	-0.19(-1.63%)
Jun 10, 2004	11.62	11.77	11.56	11.77	19,909,798	+0.24(+2.04%)
Jun 09, 2004	11.64	11.70	11.51	11.54	15,915,674	-0.15(-1.28%)
Jun 08, 2004	11.52	11.72	11.47	11.69	23,456,802	+0.11(+0.98%)
Jun 07, 2004	11.36	11.59	11.30	11.57	23,788,508	+0.24(+2.08%)
Jun 04, 2004	11.53	11.61	11.33	11.34	28,050,846	-0.06(-0.53%)
Jun 03, 2004	11.38	11.55	11.34	11.40	19,884,876	-0.06(-0.50%)
Jun 02, 2004	11.49	11.51	11.32	11.46	23,028,966	-0.01(-0.10%)
Jun 01, 2004	11.20	11.48	11.20	11.47	24,080,160	+0.17(+1.46%)
May 28, 2004	11.26	11.33	11.18	11.30	14,565,113	+0.05(+0.40%)
May 27, 2004	11.29	11.33	11.17	11.26	24,712,122	+0.04(+0.35%)
May 26, 2004	11.24	11.28	11.15	11.22	21,944,244	-0.06(-0.49%)
May 25, 2004	11.04	11.31	10.98	11.27	34,617,920	+0.23(+2.06%)
May 24, 2004	11.05	11.16	11.01	11.05	24,445,690	+0.03(+0.23%)
May 21, 2004	10.91	11.02	10.87	11.02	22,681,534	+0.20(+1.87%)
May 20, 2004	10.75	10.92	10.74	10.82	21,409,894	+0.11(+1.01%)
May 19, 2004	10.90	11.01	10.69	10.71	33,652,468	-0.08(-0.72%)
May 18, 2004	10.65	10.82	10.63	10.79	20,189,286	+0.25(+2.33%)
May 17, 2004	10.48	10.64	10.41	10.54	25,994,444	-0.18(-1.71%)
May 14, 2004	10.89	10.99	10.71	10.73	24,238,300	-0.14(-1.27%)
May 13, 2004	10.67	10.88	10.67	10.86	28,642,754	+0.10(+0.89%)
May 12, 2004	10.87	10.91	10.50	10.77	51,794,552	-0.14(-1.27%)
May 11, 2004	10.77	10.99	10.76	10.91	28,778,344	+0.18(+1.71%)
May 10, 2004	10.52	10.78	10.49	10.72	34,105,524	+0.06(+0.60%)
May 07, 2004	10.71	10.86	10.65	10.66	24,494,644	-0.11(-1.03%)
May 06, 2004	10.85	10.89	10.66	10.77	21,733,294	-0.19(-1.69%)
May 05, 2004	10.85	11.03	10.77	10.96	21,121,506	+0.06(+0.56%)
May 04, 2004	10.73	11.10	10.70	10.89	27,726,852	+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.