Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.46	11.64	11.46	11.57	4,095,789	+0.09(+0.75%)
Jul 29, 2004	11.56	11.62	11.43	11.49	3,532,509	-0.13(-1.12%)
Jul 28, 2004	11.47	11.65	11.34	11.62	2,897,768	+0.15(+1.29%)
Jul 27, 2004	11.23	11.53	11.20	11.47	2,094,584	+0.24(+2.17%)
Jul 26, 2004	11.47	11.55	11.14	11.22	2,829,310	-0.25(-2.18%)
Jul 23, 2004	11.39	11.48	11.37	11.47	2,433,873	+0.04(+0.38%)
Jul 22, 2004	11.24	11.49	11.21	11.43	5,358,064	+0.09(+0.79%)
Jul 21, 2004	11.62	11.72	11.29	11.34	3,978,989	-0.26(-2.21%)
Jul 20, 2004	11.58	11.66	11.48	11.60	3,282,696	-0.00(-0.03%)
Jul 19, 2004	11.73	11.75	11.54	11.60	3,278,192	-0.12(-1.05%)
Jul 16, 2004	11.75	11.75	11.60	11.72	4,244,716	+0.09(+0.80%)
Jul 15, 2004	11.60	11.65	11.54	11.63	4,512,844	-0.02(-0.14%)
Jul 14, 2004	11.40	11.65	11.40	11.65	4,220,996	+0.20(+1.77%)
Jul 13, 2004	11.47	11.51	11.32	11.44	3,472,758	-0.05(-0.43%)
Jul 12, 2004	11.52	11.54	11.45	11.49	3,364,066	-0.06(-0.55%)
Jul 09, 2004	11.42	11.58	11.42	11.56	3,455,043	+0.10(+0.87%)
Jul 08, 2004	11.46	11.65	11.34	11.46	4,384,935	-0.01(-0.04%)
Jul 07, 2004	11.34	11.47	11.28	11.46	3,823,457	+0.00(+0.03%)
Jul 06, 2004	11.36	11.47	11.36	11.46	4,196,975	+0.10(+0.92%)
Jul 02, 2004	11.10	11.38	11.10	11.35	5,945,065	+0.31(+2.84%)
Jul 01, 2004	11.05	11.09	10.96	11.04	3,000,756	+0.05(+0.45%)
Jun 30, 2004	10.88	11.03	10.87	10.99	4,067,265	+0.11(+0.99%)
Jun 29, 2004	10.68	11.06	10.68	10.88	3,493,776	+0.12(+1.16%)
Jun 28, 2004	11.04	11.04	10.70	10.76	4,783,375	-0.33(-3.00%)
Jun 25, 2004	10.97	11.16	10.93	11.09	5,783,527	+0.08(+0.71%)
Jun 24, 2004	11.17	11.21	10.99	11.01	3,609,074	-0.19(-1.67%)
Jun 23, 2004	10.82	11.24	10.82	11.20	5,813,252	+0.38(+3.51%)
Jun 22, 2004	10.70	10.82	10.62	10.82	2,840,419	+0.08(+0.71%)
Jun 21, 2004	10.64	10.75	10.62	10.74	3,052,700	+0.16(+1.54%)
Jun 18, 2004	10.77	10.82	10.58	10.58	5,678,738	-0.15(-1.43%)
Jun 17, 2004	10.60	10.79	10.54	10.73	5,294,110	+0.19(+1.78%)
Jun 16, 2004	10.38	10.54	10.38	10.54	3,006,161	+0.23(+2.23%)
Jun 15, 2004	10.22	10.36	10.11	10.31	4,711,614	+0.28(+2.84%)
Jun 14, 2004	10.03	10.05	9.892	10.03	2,863,839	-0.06(-0.56%)
Jun 10, 2004	9.933	10.09	9.933	10.09	2,975,535	+0.19(+1.97%)
Jun 09, 2004	9.991	10.02	9.833	9.892	3,931,249	-0.18(-1.80%)
Jun 08, 2004	10.16	10.22	10.05	10.07	4,757,553	-0.04(-0.44%)
Jun 07, 2004	10.07	10.12	9.925	10.12	2,650,358	+0.11(+1.10%)
Jun 04, 2004	9.991	10.02	9.848	10.01	3,173,703	-0.01(-0.07%)
Jun 03, 2004	10.19	10.28	9.947	10.01	3,026,278	-0.12(-1.15%)
Jun 02, 2004	10.16	10.19	10.04	10.13	3,417,511	-0.00(-0.02%)
Jun 01, 2004	9.958	10.13	9.922	10.13	4,290,955	+0.25(+2.51%)
May 28, 2004	9.850	9.970	9.838	9.885	3,711,462	+0.03(+0.27%)
May 27, 2004	10.02	10.02	9.833	9.858	6,905,283	-0.28(-2.74%)
May 26, 2004	10.31	10.34	10.12	10.14	3,938,755	-0.22(-2.14%)
May 25, 2004	10.24	10.37	10.23	10.36	3,019,672	+0.09(+0.89%)
May 24, 2004	9.975	10.34	9.973	10.27	5,527,108	+0.36(+3.61%)
May 21, 2004	10.02	10.05	9.848	9.908	2,919,086	-0.10(-1.00%)
May 20, 2004	9.900	10.09	9.892	10.01	4,995,355	+0.13(+1.30%)
May 19, 2004	9.925	10.07	9.850	9.880	8,113,512	-0.06(-0.62%)
May 18, 2004	10.16	10.16	9.875	9.942	3,462,249	-0.23(-2.26%)
May 17, 2004	10.16	10.24	10.08	10.17	3,339,445	+0.04(+0.41%)
May 14, 2004	10.01	10.25	10.00	10.13	3,770,011	+0.16(+1.64%)
May 13, 2004	10.10	10.15	9.947	9.966	2,770,460	-0.13(-1.29%)
May 12, 2004	9.991	10.19	9.933	10.10	4,868,647	+0.14(+1.44%)
May 11, 2004	9.792	9.986	9.790	9.953	6,006,016	+0.17(+1.70%)
May 10, 2004	10.48	10.48	9.750	9.787	9,109,160	-0.61(-5.86%)
May 07, 2004	10.59	10.63	10.38	10.40	4,620,936	-0.24(-2.22%)
May 06, 2004	10.31	10.64	10.14	10.63	9,178,219	+0.31(+2.98%)
May 05, 2004	10.53	10.53	10.19	10.32	7,882,015	-0.21(-1.96%)
May 04, 2004	10.62	10.63	10.49	10.53	5,148,186	-0.05(-0.50%)

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.