Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.18	16.31	15.93	16.18	40,710	-0.17(-1.02%)
Jul 29, 2004	15.83	16.39	15.74	16.34	90,078	+0.63(+4.00%)
Jul 28, 2004	15.26	16.31	14.97	15.72	85,165	+0.14(+0.88%)
Jul 27, 2004	15.60	15.60	15.22	15.58	68,319	+0.22(+1.42%)
Jul 26, 2004	15.25	15.51	15.22	15.36	95,226	+0.00(+0.00%)
Jul 23, 2004	16.24	16.24	15.36	15.36	72,764	-0.75(-4.64%)
Jul 22, 2004	15.57	16.32	15.50	16.11	152,081	+0.53(+3.40%)
Jul 21, 2004	16.45	16.93	15.36	15.58	250,582	-1.09(-6.51%)
Jul 20, 2004	16.24	16.67	16.09	16.66	156,994	+0.49(+3.01%)
Jul 19, 2004	15.30	16.21	15.22	16.18	95,694	+0.88(+5.73%)
Jul 16, 2004	16.16	16.16	15.25	15.30	33,925	-0.78(-4.84%)
Jul 15, 2004	15.56	16.43	15.02	16.08	111,136	+0.73(+4.76%)
Jul 14, 2004	15.73	16.32	15.35	15.35	75,572	-0.43(-2.74%)
Jul 13, 2004	15.73	16.43	15.34	15.78	60,130	+0.22(+1.40%)
Jul 12, 2004	16.01	16.01	15.09	15.56	195,131	-0.15(-0.93%)
Jul 09, 2004	15.48	15.98	14.98	15.71	99,671	+0.75(+5.00%)
Jul 08, 2004	15.48	15.79	14.96	14.96	78,146	-0.64(-4.08%)
Jul 07, 2004	16.11	16.11	15.43	15.60	68,553	-0.06(-0.35%)
Jul 06, 2004	15.60	16.24	15.19	15.65	89,376	-0.00(-0.03%)
Jul 02, 2004	17.04	17.15	15.61	15.66	102,947	-1.26(-7.45%)
Jul 01, 2004	16.19	17.20	15.90	16.92	165,417	+0.74(+4.54%)
Jun 30, 2004	16.20	16.20	15.66	16.18	94,290	+0.29(+1.83%)
Jun 29, 2004	15.65	15.94	15.60	15.89	128,215	+0.18(+1.17%)
Jun 28, 2004	15.60	16.05	15.31	15.71	126,110	+0.37(+2.40%)
Jun 25, 2004	15.54	16.00	15.16	15.34	494,380	-0.11(-0.72%)
Jun 24, 2004	15.28	15.47	15.16	15.45	104,350	+0.07(+0.47%)
Jun 23, 2004	15.28	15.65	15.12	15.38	133,129	+0.03(+0.17%)
Jun 22, 2004	15.55	15.81	14.87	15.35	120,494	+0.05(+0.31%)
Jun 21, 2004	14.84	15.39	14.56	15.31	173,372	+0.46(+3.11%)
Jun 18, 2004	14.53	15.05	14.34	14.84	200,512	+0.12(+0.81%)
Jun 17, 2004	14.95	15.00	14.32	14.72	126,578	-0.15(-1.03%)
Jun 16, 2004	14.97	15.07	14.42	14.88	160,036	+7.50(+101.77%)
Jun 15, 2004	6.996	7.534	6.996	7.374	165,651	+0.34(+4.77%)
Jun 14, 2004	7.100	7.133	6.998	7.038	156,292	-0.05(-0.74%)
Jun 10, 2004	7.052	7.093	7.019	7.091	90,312	+0.06(+0.82%)
Jun 09, 2004	7.096	7.137	7.028	7.033	114,645	-0.03(-0.42%)
Jun 08, 2004	7.106	7.170	7.059	7.063	144,125	-0.13(-1.77%)
Jun 07, 2004	7.021	7.204	6.971	7.190	127,280	+0.14(+2.02%)
Jun 04, 2004	7.024	7.166	6.846	7.048	87,973	+0.12(+1.68%)
Jun 03, 2004	7.006	7.043	6.927	6.931	37,903	-0.10(-1.44%)
Jun 02, 2004	7.051	7.113	6.939	7.033	86,569	-0.00(-0.03%)
Jun 01, 2004	6.842	7.050	6.837	7.035	180,157	+0.24(+3.52%)
May 28, 2004	6.818	6.892	6.772	6.796	85,633	-0.05(-0.72%)
May 27, 2004	6.626	6.872	6.625	6.845	183,433	+0.18(+2.76%)
May 26, 2004	6.571	6.700	6.536	6.661	110,434	+0.13(+2.03%)
May 25, 2004	6.379	6.545	6.210	6.529	589,138	+0.12(+1.94%)
May 24, 2004	6.410	6.507	6.358	6.405	226,015	+0.00(+0.07%)
May 21, 2004	6.368	6.431	6.332	6.400	201,682	+0.08(+1.27%)
May 20, 2004	6.570	6.570	6.277	6.320	344,404	-0.19(-2.97%)
May 19, 2004	6.919	6.956	6.466	6.514	168,926	-0.41(-5.93%)
May 18, 2004	6.972	7.047	6.897	6.924	217,592	-0.12(-1.74%)
May 17, 2004	7.012	7.067	6.959	7.047	88,440	+0.06(+0.81%)
May 14, 2004	6.971	7.053	6.912	6.990	85,633	+0.02(+0.34%)
May 13, 2004	7.008	7.008	6.941	6.967	54,749	-0.18(-2.48%)
May 12, 2004	7.069	7.164	6.891	7.144	73,466	+0.14(+2.05%)
May 11, 2004	6.838	7.080	6.838	7.001	85,165	+0.03(+0.38%)
May 10, 2004	6.919	7.010	6.790	6.974	142,722	+0.06(+0.88%)
May 07, 2004	7.031	7.079	6.865	6.913	133,363	-0.15(-2.07%)
May 06, 2004	7.053	7.099	6.810	7.060	93,588	+0.11(+1.61%)
May 05, 2004	6.731	7.106	6.709	6.947	124,940	+0.22(+3.22%)
May 04, 2004	6.650	7.088	6.603	6.731	92,652	+0.21(+3.21%)

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.