Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.871	9.929	9.824	9.922	403,593	+0.07(+0.67%)
Jul 29, 2004	9.954	9.954	9.830	9.856	443,437	-0.10(-0.96%)
Jul 28, 2004	9.899	9.958	9.783	9.952	776,718	+0.07(+0.71%)
Jul 27, 2004	9.886	9.941	9.845	9.882	459,843	+0.02(+0.17%)
Jul 26, 2004	9.952	9.990	9.813	9.865	476,250	-0.06(-0.58%)
Jul 23, 2004	9.969	9.975	9.877	9.922	564,375	-0.01(-0.15%)
Jul 22, 2004	9.984	10.01	9.892	9.937	412,968	-0.10(-1.00%)
Jul 21, 2004	10.22	10.23	10.03	10.04	537,187	-0.15(-1.49%)
Jul 20, 2004	10.09	10.22	10.07	10.19	473,906	+0.08(+0.76%)
Jul 19, 2004	10.19	10.20	10.09	10.11	375,468	-0.05(-0.52%)
Jul 16, 2004	10.23	10.23	10.11	10.17	488,437	+0.04(+0.42%)
Jul 15, 2004	10.17	10.18	10.10	10.12	357,187	-0.03(-0.27%)
Jul 14, 2004	10.18	10.18	10.09	10.15	795,468	-0.01(-0.08%)
Jul 13, 2004	10.18	10.18	10.11	10.16	194,062	-0.04(-0.38%)
Jul 12, 2004	10.21	10.23	10.09	10.20	373,125	+0.02(+0.21%)
Jul 09, 2004	10.17	10.21	10.12	10.18	360,468	-0.01(-0.06%)
Jul 08, 2004	10.20	10.24	10.09	10.18	433,125	+0.01(+0.08%)
Jul 07, 2004	10.23	10.24	10.17	10.17	501,093	-0.02(-0.23%)
Jul 06, 2004	10.18	10.21	10.13	10.20	535,312	+0.01(+0.15%)
Jul 02, 2004	10.30	10.31	10.12	10.18	517,500	-0.10(-0.98%)
Jul 01, 2004	10.35	10.41	10.15	10.28	895,781	-0.01(-0.14%)
Jun 30, 2004	10.37	10.37	10.20	10.30	664,687	-0.07(-0.64%)
Jun 29, 2004	10.34	10.37	10.28	10.36	482,812	+0.03(+0.27%)
Jun 28, 2004	10.33	10.42	10.31	10.34	663,281	+0.03(+0.31%)
Jun 25, 2004	10.22	10.39	10.20	10.30	2,333,906	+0.11(+1.05%)
Jun 24, 2004	10.26	10.27	10.19	10.20	450,000	-0.05(-0.48%)
Jun 23, 2004	10.27	10.29	10.19	10.25	638,437	+0.01(+0.06%)
Jun 22, 2004	10.28	10.31	10.21	10.24	534,375	-0.08(-0.76%)
Jun 21, 2004	10.25	10.34	10.24	10.32	442,968	+0.12(+1.19%)
Jun 18, 2004	10.36	10.39	10.20	10.20	851,718	-0.18(-1.75%)
Jun 17, 2004	10.45	10.45	10.33	10.38	420,937	-0.05(-0.51%)
Jun 16, 2004	10.43	10.46	10.42	10.43	363,281	+0.03(+0.25%)
Jun 15, 2004	10.42	10.46	10.38	10.41	740,156	+0.01(+0.06%)
Jun 14, 2004	10.33	10.43	10.33	10.40	713,906	+0.04(+0.43%)
Jun 10, 2004	10.47	10.48	10.33	10.36	585,000	-0.12(-1.10%)
Jun 09, 2004	10.55	10.59	10.44	10.47	540,468	-0.08(-0.75%)
Jun 08, 2004	10.46	10.55	10.43	10.55	406,875	+0.10(+0.96%)
Jun 07, 2004	10.38	10.45	10.37	10.45	408,281	+0.09(+0.91%)
Jun 04, 2004	10.35	10.44	10.35	10.36	652,968	-0.10(-0.92%)
Jun 03, 2004	10.44	10.56	10.39	10.45	837,656	-0.01(-0.06%)
Jun 02, 2004	10.37	10.51	10.34	10.46	636,093	+0.12(+1.16%)
Jun 01, 2004	10.17	10.40	10.17	10.34	667,500	+0.09(+0.85%)
May 28, 2004	10.27	10.30	10.21	10.25	554,531	-0.02(-0.19%)
May 27, 2004	10.23	10.28	10.20	10.27	712,031	+0.06(+0.56%)
May 26, 2004	10.14	10.23	10.12	10.21	490,781	-0.02(-0.17%)
May 25, 2004	10.09	10.24	10.03	10.23	386,250	+0.16(+1.55%)
May 24, 2004	10.11	10.11	10.04	10.07	436,875	-0.00(-0.02%)
May 21, 2004	10.01	10.08	9.948	10.08	849,375	+0.11(+1.13%)
May 20, 2004	9.856	9.963	9.828	9.963	513,281	+0.05(+0.54%)
May 19, 2004	9.899	9.933	9.856	9.909	746,250	+0.00(+0.02%)
May 18, 2004	9.899	9.931	9.809	9.907	479,062	+0.03(+0.30%)
May 17, 2004	9.835	9.931	9.801	9.877	527,343	+0.02(+0.22%)
May 14, 2004	9.824	9.894	9.760	9.856	382,968	+0.01(+0.11%)
May 13, 2004	9.835	9.867	9.769	9.845	490,312	+0.03(+0.26%)
May 12, 2004	9.813	9.839	9.713	9.820	687,656	-0.03(-0.35%)
May 11, 2004	9.899	9.907	9.773	9.854	580,312	-0.08(-0.79%)
May 10, 2004	9.963	10.05	9.916	9.933	617,812	-0.06(-0.60%)
May 07, 2004	10.07	10.14	9.990	9.993	381,093	-0.10(-0.99%)
May 06, 2004	10.07	10.10	9.973	10.09	352,031	+0.02(+0.23%)
May 05, 2004	10.03	10.07	9.963	10.07	565,781	+0.01(+0.06%)
May 04, 2004	10.11	10.11	9.986	10.06	541,875	-0.07(-0.69%)

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.