Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.726	7.780	7.554	7.648	56,753	-0.14(-1.80%)
Jul 29, 2004	7.800	7.819	7.554	7.788	38,007	+0.00(+0.00%)
Jul 28, 2004	7.835	7.936	7.757	7.788	44,427	-0.14(-1.77%)
Jul 27, 2004	8.046	8.201	7.804	7.928	54,314	-0.13(-1.64%)
Jul 26, 2004	8.170	8.271	7.850	8.061	41,088	-0.16(-1.99%)
Jul 23, 2004	8.232	8.473	8.045	8.224	53,800	+0.04(+0.48%)
Jul 22, 2004	8.216	8.395	7.991	8.185	48,536	-0.11(-1.31%)
Jul 21, 2004	8.411	8.489	8.185	8.294	27,734	+0.01(+0.09%)
Jul 20, 2004	8.302	8.450	7.889	8.286	102,465	-0.04(-0.47%)
Jul 19, 2004	8.232	8.481	8.232	8.325	36,594	+0.02(+0.19%)
Jul 16, 2004	8.255	8.450	8.255	8.310	24,524	+0.01(+0.09%)
Jul 15, 2004	8.434	8.481	7.936	8.302	38,520	+0.04(+0.47%)
Jul 14, 2004	8.411	8.528	8.185	8.263	23,369	-0.16(-1.85%)
Jul 13, 2004	8.286	8.528	8.286	8.419	19,260	+0.00(+0.00%)
Jul 12, 2004	8.349	8.559	8.100	8.419	43,014	+0.03(+0.37%)
Jul 09, 2004	8.232	8.489	8.209	8.388	20,159	+0.08(+0.94%)
Jul 08, 2004	8.341	8.543	8.138	8.310	60,862	-0.09(-1.02%)
Jul 07, 2004	8.302	8.481	8.170	8.395	32,614	-0.04(-0.46%)
Jul 06, 2004	8.540	8.614	8.434	8.434	73,574	-0.12(-1.46%)
Jul 02, 2004	8.185	8.637	8.185	8.559	88,083	+0.14(+1.67%)
Jul 01, 2004	8.660	8.730	8.325	8.419	149,460	-0.23(-2.61%)
Jun 30, 2004	8.333	8.699	8.333	8.645	50,975	+0.26(+3.06%)
Jun 29, 2004	8.505	8.575	8.045	8.388	58,551	+0.05(+0.56%)
Jun 28, 2004	8.302	8.715	8.045	8.341	234,719	-0.12(-1.38%)
Jun 25, 2004	8.808	9.104	6.733	8.458	819,848	-0.45(-5.07%)
Jun 24, 2004	8.871	9.034	8.793	8.909	20,544	-0.16(-1.80%)
Jun 23, 2004	8.808	9.151	8.800	9.073	87,441	+0.36(+4.11%)
Jun 22, 2004	8.652	8.824	8.637	8.715	75,115	+0.22(+2.57%)
Jun 21, 2004	8.598	8.676	8.497	8.497	30,302	-0.10(-1.18%)
Jun 18, 2004	8.388	8.684	8.325	8.598	50,205	+0.24(+2.89%)
Jun 17, 2004	8.388	8.419	8.357	8.357	22,598	-0.04(-0.46%)
Jun 16, 2004	8.411	8.489	8.248	8.395	49,306	-0.02(-0.19%)
Jun 15, 2004	8.489	8.489	8.178	8.411	48,022	-0.03(-0.37%)
Jun 14, 2004	8.427	8.606	8.255	8.442	36,979	+0.07(+0.84%)
Jun 10, 2004	8.520	8.606	8.232	8.372	50,590	-0.15(-1.74%)
Jun 09, 2004	8.286	8.715	8.286	8.520	26,065	+0.11(+1.30%)
Jun 08, 2004	8.590	8.590	8.224	8.411	26,450	-0.29(-3.31%)
Jun 07, 2004	8.723	8.762	8.489	8.699	93,348	+0.02(+0.18%)
Jun 04, 2004	8.482	8.808	8.481	8.684	152,670	+0.05(+0.54%)
Jun 03, 2004	8.808	8.847	8.395	8.637	210,194	-0.26(-2.97%)
Jun 02, 2004	8.886	8.995	8.691	8.902	271,827	-0.04(-0.44%)
Jun 01, 2004	8.980	8.980	8.816	8.941	133,923	-0.16(-1.80%)
May 28, 2004	8.847	9.112	8.777	9.104	169,747	+0.27(+3.09%)
May 27, 2004	8.652	8.956	8.567	8.832	119,670	+0.09(+0.98%)
May 26, 2004	8.987	9.221	8.668	8.746	149,717	-0.02(-0.18%)
May 25, 2004	8.232	8.762	7.780	8.762	317,667	+0.50(+6.03%)
May 24, 2004	8.209	8.310	8.170	8.263	37,493	+0.02(+0.19%)
May 21, 2004	8.061	8.621	8.053	8.248	89,239	+0.21(+2.62%)
May 20, 2004	8.006	8.084	7.866	8.037	49,691	+0.00(+0.00%)
May 19, 2004	8.193	8.193	7.983	8.037	37,236	-0.10(-1.24%)
May 18, 2004	8.193	8.286	8.029	8.138	39,162	+0.12(+1.46%)
May 17, 2004	8.177	8.177	7.944	8.022	33,256	-0.16(-2.00%)
May 14, 2004	8.520	8.520	8.154	8.185	45,069	-0.34(-4.02%)
May 13, 2004	8.575	8.987	8.489	8.528	99,511	-0.07(-0.82%)
May 12, 2004	8.676	8.871	8.543	8.598	133,281	+0.03(+0.36%)
May 11, 2004	8.590	8.894	8.567	8.567	105,931	+0.08(+0.92%)
May 10, 2004	8.808	8.808	8.333	8.489	171,545	-0.31(-3.54%)
May 07, 2004	9.151	9.774	8.800	8.800	304,313	-0.49(-5.28%)
May 06, 2004	9.385	9.610	9.190	9.291	32,100	-0.06(-0.67%)
May 05, 2004	9.166	9.361	9.143	9.353	8,859	+0.16(+1.69%)
May 04, 2004	9.470	9.470	8.956	9.198	43,271	-0.24(-2.56%)
May 03, 2004	9.735	9.735	9.361	9.439	63,430	-0.15(-1.54%)
Apr 30, 2004	9.494	9.649	9.385	9.587	34,411	+0.08(+0.82%)
Apr 29, 2004	9.159	9.533	9.159	9.509	86,799	+0.16(+1.75%)
Apr 28, 2004	9.813	10.26	9.151	9.346	96,943	-0.26(-2.68%)
Apr 27, 2004	9.649	9.774	9.470	9.603	39,419	+0.12(+1.31%)
Apr 26, 2004	9.751	9.751	9.439	9.478	23,754	-0.06(-0.65%)
Apr 23, 2004	9.540	9.875	9.229	9.540	120,698	-0.19(-2.00%)
Apr 22, 2004	9.462	9.969	8.800	9.735	30,688	+0.08(+0.81%)
Apr 21, 2004	9.424	9.704	9.424	9.657	36,594	+0.03(+0.32%)
Apr 20, 2004	9.658	10.05	9.424	9.626	262,325	-0.19(-1.98%)
Apr 19, 2004	9.790	9.860	9.790	9.821	18,361	+0.09(+0.88%)
Apr 16, 2004	9.462	9.774	9.462	9.735	120,312	+0.18(+1.87%)
Apr 15, 2004	9.719	9.774	9.556	9.556	74,216	-0.12(-1.21%)
Apr 14, 2004	9.533	9.719	9.416	9.673	89,881	+0.14(+1.47%)
Apr 13, 2004	9.462	9.673	9.392	9.533	29,789	+0.10(+1.07%)
Apr 12, 2004	9.377	9.455	9.377	9.431	16,435	+0.19(+2.02%)
Apr 08, 2004	9.385	9.400	9.237	9.244	25,166	-0.11(-1.17%)
Apr 07, 2004	9.353	9.361	9.237	9.353	17,591	+0.02(+0.25%)
Apr 06, 2004	9.252	9.353	9.237	9.330	20,672	+0.08(+0.84%)
Apr 05, 2004	9.166	9.314	9.166	9.252	48,664	+0.14(+1.54%)
Apr 02, 2004	9.190	9.190	9.034	9.112	95,017	-0.06(-0.68%)
Apr 01, 2004	9.190	9.229	8.995	9.174	123,779	+0.07(+0.77%)
Mar 31, 2004	8.723	9.213	8.543	9.104	249,485	+0.38(+4.37%)
Mar 30, 2004	8.473	8.878	8.357	8.723	143,040	+0.24(+2.85%)
Mar 29, 2004	8.567	8.878	8.481	8.481	207,626	-0.09(-1.00%)
Mar 26, 2004	8.496	8.793	8.450	8.567	341,678	+0.23(+2.80%)
Mar 25, 2004	8.948	8.995	8.279	8.333	458,396	-0.79(-8.63%)
Mar 24, 2004	9.346	9.440	9.019	9.120	192,731	-0.30(-3.14%)
Mar 23, 2004	9.673	9.698	9.330	9.416	24,781	-0.16(-1.63%)
Mar 22, 2004	9.813	9.813	9.525	9.571	6,420	-0.12(-1.29%)
Mar 19, 2004	9.735	9.735	9.595	9.696	24,653	+0.04(+0.40%)
Mar 18, 2004	9.642	9.922	9.540	9.657	56,368	-0.08(-0.80%)
Mar 17, 2004	9.735	9.828	9.626	9.735	17,976	+0.05(+0.56%)
Mar 16, 2004	9.828	9.930	9.618	9.681	36,979	+0.06(+0.65%)
Mar 15, 2004	10.000	10.000	9.610	9.618	50,590	-0.29(-2.91%)
Mar 12, 2004	10.03	10.20	9.790	9.906	39,933	-0.02(-0.24%)
Mar 11, 2004	10.10	10.10	9.734	9.930	54,442	-0.16(-1.54%)
Mar 10, 2004	10.01	10.11	9.992	10.09	73,702	+0.07(+0.70%)
Mar 09, 2004	10.08	10.12	10.000	10.02	87,570	-0.10(-1.00%)
Mar 08, 2004	10.11	10.16	10.05	10.12	29,275	+0.10(+1.01%)
Mar 05, 2004	10.12	10.12	9.945	10.02	16,692	-0.07(-0.70%)
Mar 04, 2004	10.12	10.16	10.09	10.09	27,734	-0.02(-0.23%)
Mar 03, 2004	10.05	10.18	10.04	10.11	33,256	+0.14(+1.41%)
Mar 02, 2004	10.21	10.21	9.930	9.969	589,238	-0.16(-1.54%)
Mar 01, 2004	10.01	10.23	10.01	10.12	42,629	+0.11(+1.09%)
Feb 27, 2004	10.23	10.28	9.657	10.02	129,044	-0.19(-1.83%)
Feb 26, 2004	10.16	10.20	10.08	10.20	46,096	+0.04(+0.38%)
Feb 25, 2004	9.969	10.17	9.969	10.16	160,374	+0.17(+1.72%)
Feb 24, 2004	10.30	10.32	9.984	9.992	109,270	-0.38(-3.69%)
Feb 23, 2004	10.41	10.47	10.36	10.37	250,512	-0.06(-0.59%)
Feb 20, 2004	10.40	10.54	10.37	10.44	27,349	-0.00(-0.01%)
Feb 19, 2004	10.51	10.51	10.41	10.44	360,682	+0.01(+0.08%)
Feb 18, 2004	10.51	10.51	10.42	10.43	36,209	-0.09(-0.81%)
Feb 17, 2004	9.992	10.59	9.992	10.51	117,744	+0.00(+0.00%)
Feb 13, 2004	10.59	10.63	10.46	10.51	41,859	-0.12(-1.10%)
Feb 12, 2004	10.59	10.67	10.55	10.63	106,959	+0.04(+0.37%)
Feb 11, 2004	10.14	10.98	10.14	10.59	141,499	+0.30(+2.95%)
Feb 10, 2004	9.945	10.48	9.875	10.29	311,760	+0.34(+3.45%)
Feb 09, 2004	9.969	10.09	9.860	9.945	100,667	-0.02(-0.16%)
Feb 06, 2004	9.945	9.969	9.696	9.961	43,913	+0.05(+0.47%)
Feb 05, 2004	10.10	10.21	9.665	9.914	257,960	-0.21(-2.08%)
Feb 04, 2004	10.19	10.32	10.10	10.12	53,286	-0.19(-1.87%)
Feb 03, 2004	10.47	10.48	10.16	10.32	67,411	-0.10(-0.99%)
Feb 02, 2004	10.51	10.55	10.36	10.42	120,056	-0.03(-0.30%)
Jan 30, 2004	10.43	10.90	10.43	10.45	236,902	-0.06(-0.59%)
Jan 29, 2004	10.44	10.53	10.37	10.51	159,218	+0.00(+0.00%)
Jan 28, 2004	10.85	10.86	10.40	10.51	152,285	-0.16(-1.53%)
Jan 27, 2004	10.44	10.82	10.28	10.68	279,660	+0.05(+0.44%)
Jan 26, 2004	10.90	10.90	10.05	10.63	587,055	-0.39(-3.53%)
Jan 23, 2004	11.07	11.29	10.91	11.02	108,114	-0.08(-0.70%)
Jan 22, 2004	11.02	11.29	11.02	11.10	98,998	+0.01(+0.07%)
Jan 21, 2004	10.96	11.29	10.80	11.09	96,558	+0.19(+1.79%)
Jan 20, 2004	10.83	10.94	10.51	10.90	90,523	-0.06(-0.56%)
Jan 16, 2004	11.10	11.25	10.79	10.96	68,823	-0.08(-0.72%)
Jan 15, 2004	11.07	11.29	10.94	11.04	77,561	-0.20(-1.79%)
Jan 14, 2004	11.11	11.26	11.01	11.24	228,814	+0.22(+1.98%)
Jan 13, 2004	10.78	11.18	10.78	11.02	78,905	+0.21(+1.95%)
Jan 12, 2004	11.25	11.25	10.51	10.81	87,682	-0.17(-1.56%)
Jan 09, 2004	11.01	11.05	10.75	10.98	110,242	+0.00(+0.00%)
Jan 08, 2004	11.17	11.22	10.94	10.98	234,126	-0.23(-2.08%)
Jan 07, 2004	10.75	11.25	10.75	11.21	646,861	+0.51(+4.73%)
Jan 06, 2004	10.71	10.87	10.65	10.71	183,230	-0.12(-1.08%)
Jan 05, 2004	10.87	10.90	10.62	10.83	527,091	+0.12(+1.09%)
Jan 02, 2004	10.63	10.72	10.63	10.71	103,620	+0.03(+0.29%)
Dec 31, 2003	10.77	10.77	10.55	10.68	182,459	-0.03(-0.29%)
Dec 30, 2003	10.54	10.71	10.53	10.71	289,482	+0.08(+0.73%)
Dec 29, 2003	10.63	10.66	10.51	10.63	172,508	+0.00(+0.00%)
Dec 26, 2003	10.71	10.75	10.63	10.63	93,797	+0.02(+0.22%)
Dec 24, 2003	10.51	10.75	10.40	10.61	114,000	+0.02(+0.15%)
Dec 23, 2003	10.42	10.65	10.42	10.59	136,013	+0.12(+1.12%)
Dec 22, 2003	10.53	10.67	10.40	10.47	44,549	+0.00(+0.00%)
Dec 19, 2003	10.53	10.59	10.32	10.47	139,611	+0.01(+0.07%)
Dec 18, 2003	10.06	10.60	10.03	10.47	123,124	+0.06(+0.60%)
Dec 17, 2003	10.40	10.59	10.12	10.40	182,731	-0.04(-0.37%)
Dec 16, 2003	10.15	10.51	10.12	10.44	138,094	+0.19(+1.90%)
Dec 15, 2003	10.42	10.50	10.19	10.25	107,472	-0.07(-0.68%)
Dec 12, 2003	10.11	10.39	10.01	10.32	302,708	+0.19(+1.92%)
Dec 11, 2003	9.486	10.44	9.486	10.12	151,643	+0.50(+5.18%)
Dec 10, 2003	10.24	10.44	9.408	9.626	393,278	-0.52(-5.14%)
Dec 09, 2003	10.71	10.72	10.15	10.15	253,091	-0.56(-5.24%)
Dec 08, 2003	10.59	10.75	10.50	10.71	324,472	+0.06(+0.59%)
Dec 05, 2003	10.20	10.59	10.12	10.65	48,401	+0.44(+4.35%)
Dec 04, 2003	10.26	10.53	10.16	10.20	99,706	-0.11(-1.06%)
Dec 03, 2003	10.53	10.53	10.12	10.31	127,798	-0.31(-2.93%)
Dec 02, 2003	10.74	10.82	10.32	10.62	295,881	-0.05(-0.44%)
Dec 01, 2003	10.82	10.82	10.32	10.67	122,486	-0.06(-0.58%)
Nov 28, 2003	10.55	10.81	10.55	10.73	105,185	+0.30(+2.84%)
Nov 26, 2003	10.47	10.71	10.35	10.44	528,040	+0.04(+0.38%)
Nov 25, 2003	10.32	10.62	9.596	10.40	2,107,956	+0.08(+0.75%)

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.