Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.24	11.24	11.06	11.13	38,636	+0.00(+0.00%)
Jul 29, 2004	11.17	11.22	11.06	11.13	262,453	-0.17(-1.49%)
Jul 28, 2004	11.21	11.30	11.18	11.30	59,109	+0.16(+1.40%)
Jul 27, 2004	11.15	11.20	11.05	11.15	27,399	+0.16(+1.48%)
Jul 26, 2004	11.02	11.10	10.97	10.99	110,984	+0.10(+0.96%)
Jul 23, 2004	11.11	11.11	10.85	10.88	128,379	-0.24(-2.16%)
Jul 22, 2004	11.01	11.12	10.98	11.12	232,129	+0.08(+0.71%)
Jul 21, 2004	11.29	11.30	11.04	11.04	122,067	-0.34(-2.97%)
Jul 20, 2004	11.34	11.45	11.26	11.38	77,273	+0.00(+0.00%)
Jul 19, 2004	11.41	11.45	11.28	11.38	90,665	-0.06(-0.57%)
Jul 16, 2004	11.48	11.50	11.37	11.45	92,666	+0.27(+2.38%)
Jul 15, 2004	11.32	11.35	11.16	11.18	61,880	-0.20(-1.77%)
Jul 14, 2004	11.29	11.39	11.27	11.38	109,907	-0.04(-0.34%)
Jul 13, 2004	11.43	11.45	11.41	11.42	140,693	-0.06(-0.57%)
Jul 12, 2004	11.43	11.49	11.30	11.49	151,468	-0.01(-0.06%)
Jul 09, 2004	11.43	11.52	11.38	11.49	150,237	+0.16(+1.38%)
Jul 08, 2004	11.33	11.36	11.27	11.34	69,577	+0.07(+0.63%)
Jul 07, 2004	11.26	11.30	11.26	11.26	100,209	+0.10(+0.93%)
Jul 06, 2004	11.22	11.23	11.08	11.16	110,830	-0.18(-1.55%)
Jul 02, 2004	11.14	11.34	11.12	11.34	109,753	+0.25(+2.23%)
Jul 01, 2004	11.11	11.11	11.04	11.09	70,962	-0.05(-0.47%)
Jun 30, 2004	11.10	11.15	11.08	11.14	132,227	+0.06(+0.53%)
Jun 29, 2004	11.02	11.08	10.97	11.08	97,900	+0.12(+1.07%)
Jun 28, 2004	10.98	11.01	10.91	10.97	90,511	+0.05(+0.48%)
Jun 25, 2004	10.89	10.94	10.87	10.91	71,886	+0.02(+0.18%)
Jun 24, 2004	10.87	10.89	10.78	10.89	90,357	+0.03(+0.30%)
Jun 23, 2004	10.83	10.86	10.72	10.86	101,902	+0.03(+0.30%)
Jun 22, 2004	10.81	10.83	10.69	10.83	134,690	-0.08(-0.77%)
Jun 21, 2004	10.93	10.97	10.86	10.91	94,052	+0.11(+1.02%)
Jun 18, 2004	10.75	10.85	10.73	10.80	46,179	+0.09(+0.85%)
Jun 17, 2004	10.59	10.72	10.50	10.71	61,880	+0.25(+2.36%)
Jun 16, 2004	10.54	10.56	10.47	10.47	115,448	+0.06(+0.56%)
Jun 15, 2004	10.36	10.49	10.30	10.41	54,030	+0.08(+0.75%)
Jun 14, 2004	10.24	10.38	10.23	10.33	66,498	-0.05(-0.44%)
Jun 10, 2004	10.33	10.39	10.24	10.37	61,418	+0.03(+0.25%)
Jun 09, 2004	10.45	10.45	10.24	10.35	95,899	-0.29(-2.69%)
Jun 08, 2004	10.58	10.65	10.54	10.63	81,583	-0.06(-0.61%)
Jun 07, 2004	10.61	10.71	10.56	10.70	68,807	+0.23(+2.17%)
Jun 04, 2004	10.35	10.52	10.28	10.47	85,124	+0.13(+1.26%)
Jun 03, 2004	10.33	10.35	10.23	10.34	12,930	-0.04(-0.38%)
Jun 02, 2004	10.36	10.39	10.26	10.38	29,554	-0.01(-0.06%)
Jun 01, 2004	10.35	10.39	10.24	10.39	58,340	-0.07(-0.68%)
May 28, 2004	10.36	10.49	10.30	10.46	36,481	+0.10(+1.00%)
May 27, 2004	10.25	10.36	10.21	10.36	30,786	+0.14(+1.33%)
May 26, 2004	10.20	10.23	10.11	10.22	45,255	-0.01(-0.13%)
May 25, 2004	10.10	10.23	10.06	10.23	48,642	+0.14(+1.35%)
May 24, 2004	10.04	10.10	10.04	10.10	65,574	+0.16(+1.64%)
May 21, 2004	9.972	9.972	9.887	9.933	31,863	+0.01(+0.07%)
May 20, 2004	9.874	9.926	9.816	9.926	42,485	+0.12(+1.26%)
May 19, 2004	9.991	9.991	9.790	9.803	80,044	+0.22(+2.31%)
May 18, 2004	9.647	9.667	9.576	9.582	34,788	-0.03(-0.27%)
May 17, 2004	9.563	9.641	9.543	9.608	147,928	-0.06(-0.60%)
May 14, 2004	9.738	9.745	9.654	9.667	58,032	-0.13(-1.33%)
May 13, 2004	9.874	9.874	9.790	9.797	18,317	-0.21(-2.08%)
May 12, 2004	9.972	10.06	9.907	10.00	25,398	+0.09(+0.92%)
May 11, 2004	9.874	9.933	9.823	9.913	53,568	+0.01(+0.07%)
May 10, 2004	9.582	9.939	9.582	9.907	463,334	-0.25(-2.49%)
May 07, 2004	10.22	10.28	10.16	10.16	245,367	-0.30(-2.86%)
May 06, 2004	10.58	10.58	10.37	10.46	72,501	-0.21(-2.01%)
May 05, 2004	10.66	10.68	10.60	10.67	43,562	+0.08(+0.80%)
May 04, 2004	10.48	10.63	10.48	10.59	141,925	+0.31(+2.97%)

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.