Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.36	15.41	15.12	15.20	310,879	-0.23(-1.46%)
Jul 29, 2004	14.74	15.45	14.66	15.43	587,275	+0.67(+4.51%)
Jul 28, 2004	14.09	14.93	13.94	14.76	1,067,789	+1.00(+7.26%)
Jul 27, 2004	13.59	13.90	13.49	13.76	869,941	+0.32(+2.39%)
Jul 26, 2004	13.65	13.65	13.38	13.44	126,267	-0.13(-0.96%)
Jul 23, 2004	13.86	13.88	13.55	13.57	325,683	-0.16(-1.14%)
Jul 22, 2004	13.96	14.12	13.52	13.73	170,156	-0.31(-2.18%)
Jul 21, 2004	14.53	14.61	13.91	14.03	169,111	-0.43(-2.96%)
Jul 20, 2004	14.44	14.52	14.30	14.46	189,488	+0.13(+0.94%)
Jul 19, 2004	14.45	14.45	14.23	14.33	275,524	-0.07(-0.48%)
Jul 16, 2004	14.16	14.43	14.11	14.40	219,444	+0.16(+1.13%)
Jul 15, 2004	13.90	14.30	13.90	14.24	187,921	+0.14(+1.00%)
Jul 14, 2004	13.93	14.16	13.88	14.09	194,887	+0.06(+0.44%)
Jul 13, 2004	13.97	14.08	13.82	14.03	527,886	+0.11(+0.77%)
Jul 12, 2004	13.78	13.99	13.78	13.93	218,399	+0.05(+0.33%)
Jul 09, 2004	14.09	14.33	13.79	13.88	231,810	-0.20(-1.41%)
Jul 08, 2004	14.40	14.62	14.05	14.08	145,077	-0.42(-2.93%)
Jul 07, 2004	14.45	14.74	14.41	14.50	296,424	+0.00(+0.03%)
Jul 06, 2004	14.96	14.99	14.45	14.50	502,110	-0.40(-2.67%)
Jul 02, 2004	14.58	15.02	14.58	14.90	472,154	+0.15(+1.04%)
Jul 01, 2004	14.31	14.81	14.25	14.74	301,475	+0.43(+3.00%)
Jun 30, 2004	14.35	14.50	14.23	14.32	230,590	-0.06(-0.43%)
Jun 29, 2004	14.35	14.46	14.16	14.38	321,503	+0.21(+1.51%)
Jun 28, 2004	14.35	14.35	14.09	14.16	248,529	-0.10(-0.72%)
Jun 25, 2004	14.22	14.35	13.99	14.27	1,390,686	+0.10(+0.73%)
Jun 24, 2004	14.16	14.17	14.05	14.16	172,943	+0.02(+0.14%)
Jun 23, 2004	14.01	14.30	14.01	14.14	180,780	+0.05(+0.35%)
Jun 22, 2004	14.08	14.32	13.99	14.09	190,707	+0.01(+0.08%)
Jun 21, 2004	14.26	14.35	13.99	14.08	114,598	+0.03(+0.19%)
Jun 18, 2004	14.16	14.43	14.03	14.06	293,811	-0.29(-2.05%)
Jun 17, 2004	14.45	14.45	14.17	14.35	145,077	-0.03(-0.19%)
Jun 16, 2004	14.39	14.50	14.11	14.38	144,554	+0.09(+0.62%)
Jun 15, 2004	13.95	14.37	13.82	14.29	231,461	+0.48(+3.49%)
Jun 14, 2004	13.81	13.95	13.67	13.81	225,888	+0.13(+0.92%)
Jun 10, 2004	14.16	14.16	13.68	13.68	449,861	-0.48(-3.41%)
Jun 09, 2004	13.88	14.39	13.88	14.16	354,768	+0.18(+1.29%)
Jun 08, 2004	13.78	13.98	13.54	13.98	155,352	+0.21(+1.50%)
Jun 07, 2004	12.73	13.91	12.67	13.78	1,141,286	+1.11(+8.73%)
Jun 04, 2004	12.44	12.69	12.42	12.67	170,156	+0.22(+1.78%)
Jun 03, 2004	12.24	12.54	12.22	12.45	269,951	+0.20(+1.63%)
Jun 02, 2004	12.25	12.61	12.23	12.25	347,628	+0.29(+2.43%)
Jun 01, 2004	11.87	11.96	11.71	11.96	165,454	+0.15(+1.26%)
May 28, 2004	11.79	12.03	11.79	11.81	67,749	-0.09(-0.74%)
May 27, 2004	11.93	12.15	11.68	11.90	220,837	-0.18(-1.46%)
May 26, 2004	12.15	12.16	11.87	12.07	104,497	-0.15(-1.19%)
May 25, 2004	11.49	12.22	11.49	12.22	368,179	+0.70(+6.05%)
May 24, 2004	11.64	11.79	11.51	11.52	154,656	-0.16(-1.38%)
May 21, 2004	11.41	11.68	11.41	11.68	339,964	+0.20(+1.77%)
May 20, 2004	11.66	11.74	11.44	11.48	167,544	-0.12(-1.02%)
May 19, 2004	11.73	11.89	11.54	11.60	352,678	-0.08(-0.69%)
May 18, 2004	11.69	11.82	11.59	11.68	191,404	-0.12(-1.04%)
May 17, 2004	11.78	11.88	11.66	11.80	153,785	+0.02(+0.16%)
May 14, 2004	12.12	12.12	11.74	11.78	312,447	-0.26(-2.19%)
May 13, 2004	12.23	12.27	12.02	12.05	118,430	-0.14(-1.16%)
May 12, 2004	11.96	12.34	11.94	12.19	514,301	+0.14(+1.14%)
May 11, 2004	11.69	12.11	11.69	12.05	217,877	+0.38(+3.21%)
May 10, 2004	12.06	12.12	11.46	11.67	306,003	-0.38(-3.14%)
May 07, 2004	12.59	12.65	12.00	12.05	105,019	-0.51(-4.05%)
May 06, 2004	12.62	12.71	12.56	12.56	197,848	-0.07(-0.58%)
May 05, 2004	12.63	12.75	12.57	12.64	465,187	+0.02(+0.12%)
May 04, 2004	12.63	12.65	12.54	12.62	207,253	-0.01(-0.09%)

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.