Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.896	9.934	9.843	9.927	939,888	+0.03(+0.31%)
Jul 29, 2004	9.896	9.951	9.823	9.896	1,367,257	+0.02(+0.25%)
Jul 28, 2004	9.927	9.993	9.795	9.871	1,115,863	+0.00(+0.00%)
Jul 27, 2004	9.855	9.927	9.819	9.871	938,266	-0.01(-0.15%)
Jul 26, 2004	9.945	9.985	9.817	9.886	1,030,714	-0.06(-0.62%)
Jul 23, 2004	9.897	9.997	9.891	9.948	894,474	+0.05(+0.52%)
Jul 22, 2004	10.03	10.03	9.870	9.896	1,122,351	-0.13(-1.28%)
Jul 21, 2004	9.994	10.05	9.987	10.02	1,805,168	+0.06(+0.61%)
Jul 20, 2004	10.04	10.04	9.943	9.964	929,345	-0.10(-0.96%)
Jul 19, 2004	9.914	10.07	9.903	10.06	1,069,639	+0.12(+1.20%)
Jul 16, 2004	10.05	10.11	9.940	9.940	1,664,064	-0.11(-1.13%)
Jul 15, 2004	10.21	10.23	10.04	10.05	2,393,916	-0.17(-1.63%)
Jul 14, 2004	10.30	10.30	10.20	10.22	676,330	-0.07(-0.70%)
Jul 13, 2004	10.20	10.30	10.16	10.29	742,827	+0.03(+0.34%)
Jul 12, 2004	10.33	10.33	10.20	10.26	518,195	-0.08(-0.74%)
Jul 09, 2004	10.22	10.34	10.22	10.33	1,138,570	+0.12(+1.17%)
Jul 08, 2004	10.28	10.34	10.18	10.21	1,061,530	-0.06(-0.62%)
Jul 07, 2004	10.32	10.34	10.26	10.28	1,179,117	-0.03(-0.33%)
Jul 06, 2004	10.33	10.35	10.26	10.31	1,124,784	-0.03(-0.32%)
Jul 02, 2004	10.43	10.43	10.30	10.35	1,402,128	-0.01(-0.11%)
Jul 01, 2004	10.48	10.51	10.33	10.36	2,451,494	-0.15(-1.39%)
Jun 30, 2004	10.45	10.50	10.38	10.50	1,793,004	+0.06(+0.57%)
Jun 29, 2004	10.43	10.47	10.42	10.44	888,798	-0.00(-0.01%)
Jun 28, 2004	10.46	10.51	10.42	10.44	1,676,228	+0.01(+0.12%)
Jun 25, 2004	10.50	10.52	10.35	10.43	1,672,173	-0.07(-0.63%)
Jun 24, 2004	10.38	10.51	10.38	10.50	1,317,789	+0.13(+1.27%)
Jun 23, 2004	10.38	10.43	10.32	10.37	1,056,664	-0.05(-0.45%)
Jun 22, 2004	10.34	10.42	10.22	10.41	993,410	+0.08(+0.75%)
Jun 21, 2004	10.37	10.44	10.32	10.34	557,120	-0.04(-0.36%)
Jun 18, 2004	10.32	10.47	10.32	10.37	1,296,704	+0.11(+1.07%)
Jun 17, 2004	10.11	10.30	10.08	10.26	853,116	+0.14(+1.43%)
Jun 16, 2004	10.18	10.20	10.10	10.12	809,325	-0.07(-0.65%)
Jun 15, 2004	10.10	10.19	10.09	10.19	944,753	+0.12(+1.23%)
Jun 14, 2004	10.14	10.17	10.02	10.06	1,823,820	-0.16(-1.57%)
Jun 10, 2004	10.19	10.27	10.16	10.22	1,501,874	+0.04(+0.44%)
Jun 09, 2004	10.34	10.34	10.16	10.18	1,504,307	-0.16(-1.56%)
Jun 08, 2004	10.34	10.36	10.28	10.34	1,191,281	+0.02(+0.17%)
Jun 07, 2004	10.27	10.33	10.27	10.32	856,360	+0.09(+0.86%)
Jun 04, 2004	10.17	10.29	10.17	10.23	1,701,367	+0.16(+1.59%)
Jun 03, 2004	9.991	10.07	9.935	10.07	1,943,029	+0.08(+0.78%)
Jun 02, 2004	9.951	10.03	9.863	9.997	2,795,335	+0.16(+1.66%)
Jun 01, 2004	9.859	9.859	9.649	9.834	1,651,899	-0.06(-0.56%)
May 28, 2004	9.810	9.896	9.803	9.890	1,256,157	+0.10(+1.07%)
May 27, 2004	9.705	9.833	9.686	9.785	1,108,565	+0.16(+1.68%)
May 26, 2004	9.579	9.648	9.533	9.623	1,057,475	+0.08(+0.79%)
May 25, 2004	9.415	9.560	9.401	9.548	1,304,003	+0.16(+1.75%)
May 24, 2004	9.403	9.495	9.372	9.384	398,175	+0.04(+0.46%)
May 21, 2004	9.384	9.467	9.292	9.341	797,972	-0.03(-0.34%)
May 20, 2004	9.367	9.431	9.289	9.373	1,155,600	-0.00(-0.05%)
May 19, 2004	9.414	9.553	9.369	9.378	1,574,048	+0.08(+0.82%)
May 18, 2004	9.248	9.315	9.244	9.301	1,021,793	+0.16(+1.73%)
May 17, 2004	9.353	9.379	9.136	9.144	1,158,032	-0.24(-2.51%)
May 14, 2004	9.248	9.426	9.163	9.379	3,218,650	+0.16(+1.70%)
May 13, 2004	9.310	9.313	9.211	9.223	882,310	-0.10(-1.10%)
May 12, 2004	9.414	9.417	9.205	9.325	1,405,371	-0.06(-0.62%)
May 11, 2004	9.403	9.432	9.377	9.383	1,136,948	+0.09(+0.97%)
May 10, 2004	9.415	9.416	9.163	9.293	3,478,153	-0.21(-2.26%)
May 07, 2004	9.692	9.692	9.438	9.507	1,827,875	-0.23(-2.37%)
May 06, 2004	9.802	9.802	9.613	9.738	1,981,144	-0.06(-0.65%)
May 05, 2004	9.803	9.856	9.773	9.802	876,634	+0.07(+0.67%)
May 04, 2004	9.715	9.816	9.708	9.737	1,958,437	+0.04(+0.46%)

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.