Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.52	11.64	11.49	11.59	204,333	+0.03(+0.28%)
Jul 29, 2004	11.51	11.58	11.39	11.56	445,215	+0.06(+0.57%)
Jul 28, 2004	11.48	11.51	11.24	11.49	418,081	+0.01(+0.06%)
Jul 27, 2004	11.27	11.50	11.21	11.49	370,643	+0.22(+1.99%)
Jul 26, 2004	11.18	11.30	11.12	11.26	1,056,370	+0.15(+1.33%)
Jul 23, 2004	11.21	11.33	11.04	11.11	730,950	-0.14(-1.22%)
Jul 22, 2004	11.62	11.63	11.09	11.25	311,392	-0.08(-0.73%)
Jul 21, 2004	11.81	11.84	11.33	11.33	347,016	-0.42(-3.59%)
Jul 20, 2004	11.57	11.81	11.53	11.76	390,024	+0.17(+1.46%)
Jul 19, 2004	11.68	11.70	11.54	11.59	234,605	-0.05(-0.46%)
Jul 16, 2004	11.80	11.85	11.64	11.64	523,847	-0.12(-1.01%)
Jul 15, 2004	11.64	11.80	11.63	11.76	179,045	+0.14(+1.24%)
Jul 14, 2004	11.76	11.84	11.60	11.62	237,189	-0.18(-1.53%)
Jul 13, 2004	11.67	11.85	11.67	11.80	174,246	+0.11(+0.93%)
Jul 12, 2004	11.76	11.82	11.61	11.69	197,319	-0.09(-0.77%)
Jul 09, 2004	11.55	11.84	11.55	11.78	177,938	+0.26(+2.26%)
Jul 08, 2004	11.84	11.85	11.51	11.52	288,873	-0.32(-2.69%)
Jul 07, 2004	11.90	11.94	11.81	11.84	551,350	-0.05(-0.39%)
Jul 06, 2004	11.90	11.94	11.85	11.88	691,264	-0.02(-0.15%)
Jul 02, 2004	12.09	12.13	11.89	11.90	202,672	-0.15(-1.26%)
Jul 01, 2004	12.41	12.53	12.05	12.05	411,436	-0.35(-2.85%)
Jun 30, 2004	12.22	12.42	12.21	12.41	320,067	+0.17(+1.36%)
Jun 29, 2004	12.06	12.26	11.99	12.24	457,028	+0.18(+1.47%)
Jun 28, 2004	12.02	12.10	11.86	12.06	488,407	+0.14(+1.15%)
Jun 25, 2004	11.98	12.09	11.85	11.93	516,648	-0.05(-0.42%)
Jun 24, 2004	11.94	12.06	11.90	11.98	292,564	-0.05(-0.42%)
Jun 23, 2004	11.92	12.15	11.66	12.03	268,384	+0.09(+0.79%)
Jun 22, 2004	11.73	11.97	11.59	11.93	470,318	+0.17(+1.41%)
Jun 21, 2004	12.06	12.12	11.73	11.77	592,697	-0.44(-3.61%)
Jun 18, 2004	11.73	12.27	11.72	12.21	1,111,007	+0.56(+4.81%)
Jun 17, 2004	11.74	11.75	11.60	11.65	429,156	-0.08(-0.68%)
Jun 16, 2004	11.79	11.81	11.59	11.73	441,154	-0.01(-0.09%)
Jun 15, 2004	11.80	11.95	11.69	11.74	655,271	+0.03(+0.28%)
Jun 14, 2004	11.74	11.79	11.69	11.71	653,240	-0.12(-1.04%)
Jun 10, 2004	11.77	11.92	11.72	11.83	341,848	+0.08(+0.71%)
Jun 09, 2004	11.92	12.01	11.75	11.75	264,508	-0.17(-1.42%)
Jun 08, 2004	11.90	11.97	11.79	11.92	342,217	-0.08(-0.63%)
Jun 07, 2004	11.67	12.00	11.61	11.99	183,845	+0.45(+3.91%)
Jun 04, 2004	11.69	11.71	11.49	11.54	223,161	+0.00(+0.03%)
Jun 03, 2004	11.74	11.77	11.53	11.54	284,443	-0.20(-1.72%)
Jun 02, 2004	11.59	11.79	11.56	11.74	393,162	+0.15(+1.28%)
Jun 01, 2004	11.39	11.62	11.30	11.59	476,040	+3.93(+51.37%)
May 28, 2004	7.569	7.681	7.562	7.657	325,051	+0.05(+0.63%)
May 27, 2004	7.496	7.623	7.496	7.609	269,676	+0.13(+1.67%)
May 26, 2004	7.641	7.641	7.431	7.484	348,308	-0.18(-2.37%)
May 25, 2004	7.320	7.675	7.320	7.665	577,838	+0.35(+4.71%)
May 24, 2004	7.223	7.320	7.222	7.320	491,176	+0.10(+1.33%)
May 21, 2004	7.207	7.223	7.158	7.223	189,936	+0.04(+0.60%)
May 20, 2004	7.111	7.220	7.071	7.180	170,831	+0.07(+0.97%)
May 19, 2004	7.183	7.336	7.087	7.111	303,178	-0.03(-0.45%)
May 18, 2004	7.124	7.167	7.116	7.143	377,380	+0.04(+0.59%)
May 17, 2004	7.288	7.288	7.079	7.101	264,415	-0.21(-2.90%)
May 14, 2004	7.288	7.445	7.220	7.313	372,950	+0.01(+0.13%)
May 13, 2004	7.365	7.398	7.256	7.304	219,285	-0.06(-0.83%)
May 12, 2004	7.272	7.387	7.103	7.365	278,259	+0.08(+1.06%)
May 11, 2004	7.264	7.336	7.215	7.288	263,308	+0.06(+0.78%)
May 10, 2004	7.288	7.368	7.175	7.231	438,570	-0.06(-0.86%)
May 07, 2004	7.530	7.569	7.292	7.294	409,221	-0.24(-3.13%)
May 06, 2004	7.570	7.593	7.528	7.530	492,837	-0.04(-0.51%)
May 05, 2004	7.630	7.630	7.553	7.569	472,902	-0.07(-0.90%)
May 04, 2004	7.663	7.679	7.594	7.638	416,697	-0.01(-0.17%)

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.