Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.32	11.42	11.05	11.09	653,653	-0.24(-2.16%)
Jul 29, 2004	11.00	11.37	10.88	11.33	579,001	+0.21(+1.87%)
Jul 28, 2004	10.98	11.23	10.88	11.12	477,773	+0.07(+0.67%)
Jul 27, 2004	11.02	11.12	10.77	11.05	716,958	-0.33(-2.88%)
Jul 26, 2004	11.37	11.39	10.92	11.38	1,225,488	+0.24(+2.20%)
Jul 23, 2004	11.19	11.45	11.08	11.13	505,543	-0.02(-0.15%)
Jul 22, 2004	11.55	11.64	10.88	11.15	924,790	-0.41(-3.51%)
Jul 21, 2004	11.69	11.92	11.52	11.56	914,637	+0.04(+0.32%)
Jul 20, 2004	11.11	11.54	11.05	11.52	1,053,490	+0.62(+5.65%)
Jul 19, 2004	10.32	10.90	10.29	10.90	871,040	+0.25(+2.36%)
Jul 16, 2004	10.90	11.11	10.50	10.65	860,887	-0.20(-1.85%)
Jul 15, 2004	11.35	11.58	10.85	10.85	1,740,289	-0.28(-2.53%)
Jul 14, 2004	9.913	11.22	9.913	11.13	2,378,714	+1.03(+10.25%)
Jul 13, 2004	10.89	10.89	10.01	10.10	3,583,598	-0.96(-8.66%)
Jul 12, 2004	12.63	12.63	10.72	11.06	4,638,880	-1.57(-12.44%)
Jul 09, 2004	12.22	12.64	12.22	12.63	803,256	+0.52(+4.32%)
Jul 08, 2004	11.91	12.39	11.89	12.11	653,056	+0.13(+1.06%)
Jul 07, 2004	11.73	12.05	11.73	11.98	671,868	+0.18(+1.56%)
Jul 06, 2004	11.55	12.06	11.47	11.79	923,894	+0.38(+3.31%)
Jul 02, 2004	11.09	11.46	11.05	11.42	356,538	+0.32(+2.93%)
Jul 01, 2004	11.03	11.25	11.03	11.09	307,566	+0.06(+0.58%)
Jun 30, 2004	11.08	11.08	10.89	11.03	271,733	-0.01(-0.06%)
Jun 29, 2004	11.07	11.12	10.88	11.03	566,758	+0.08(+0.76%)
Jun 28, 2004	10.93	11.37	10.80	10.95	825,950	+0.02(+0.21%)
Jun 25, 2004	10.50	11.05	10.50	10.93	650,966	+0.46(+4.42%)
Jun 24, 2004	10.26	10.50	10.25	10.47	343,996	+0.25(+2.43%)
Jun 23, 2004	10.05	10.26	10.05	10.22	441,940	+0.22(+2.18%)
Jun 22, 2004	10.31	10.31	9.913	10.000	735,771	-0.31(-2.99%)
Jun 21, 2004	9.762	10.51	9.762	10.31	938,824	+0.56(+5.77%)
Jun 18, 2004	10.23	10.30	9.471	9.745	2,292,715	-0.71(-6.76%)
Jun 17, 2004	11.13	11.58	10.05	10.45	2,320,186	-0.74(-6.59%)
Jun 16, 2004	10.57	11.35	10.52	11.19	972,567	+0.73(+7.01%)
Jun 15, 2004	10.13	10.70	10.13	10.46	715,465	+0.40(+3.93%)
Jun 14, 2004	10.01	10.13	9.980	10.06	440,447	+0.09(+0.87%)
Jun 10, 2004	9.759	10.01	9.759	9.973	302,490	+0.23(+2.41%)
Jun 09, 2004	9.665	9.846	9.584	9.739	435,968	+0.08(+0.80%)
Jun 08, 2004	9.581	9.675	9.544	9.661	242,469	+0.08(+0.87%)
Jun 07, 2004	9.588	9.591	9.387	9.578	422,232	-0.00(-0.03%)
Jun 04, 2004	9.712	9.712	9.511	9.581	313,538	-0.09(-0.97%)
Jun 03, 2004	9.548	9.712	9.511	9.675	474,190	+0.16(+1.73%)
Jun 02, 2004	9.410	9.541	9.373	9.511	437,759	+0.13(+1.39%)
Jun 01, 2004	9.209	9.457	9.209	9.380	516,293	+0.29(+3.21%)
May 28, 2004	9.039	9.126	8.874	9.089	346,385	+0.08(+0.89%)
May 27, 2004	9.209	9.293	8.623	9.008	754,881	-0.15(-1.65%)
May 26, 2004	9.042	9.209	8.975	9.159	330,858	+0.15(+1.64%)
May 25, 2004	9.075	9.126	8.794	9.012	529,134	+0.00(+0.04%)
May 24, 2004	8.684	9.092	8.674	9.008	478,669	+0.32(+3.74%)
May 21, 2004	8.828	8.828	8.637	8.684	288,455	-0.06(-0.69%)
May 20, 2004	8.774	8.797	8.623	8.744	297,413	-0.01(-0.15%)
May 19, 2004	8.791	8.797	8.365	8.757	529,731	+0.08(+0.97%)
May 18, 2004	8.573	8.737	8.489	8.674	606,174	+0.29(+3.52%)
May 17, 2004	8.355	8.536	8.292	8.379	509,425	-0.04(-0.52%)
May 14, 2004	8.540	8.540	8.171	8.422	507,036	-0.03(-0.40%)
May 13, 2004	8.238	8.506	8.158	8.456	673,660	+0.32(+3.91%)
May 12, 2004	7.893	8.248	7.870	8.138	610,056	+0.33(+4.20%)
May 11, 2004	7.401	7.920	7.341	7.810	713,972	+0.34(+4.57%)
May 10, 2004	7.920	7.923	7.116	7.468	1,659,068	-0.54(-6.73%)
May 07, 2004	8.359	8.359	8.004	8.007	555,710	-0.28(-3.43%)
May 06, 2004	8.339	8.339	7.877	8.292	827,443	-0.07(-0.80%)
May 05, 2004	8.637	8.637	8.037	8.359	601,397	-0.26(-3.07%)
May 04, 2004	8.607	8.637	8.540	8.623	333,246	+0.08(+0.98%)

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.