Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.56	11.68	11.53	11.63	203,704	+0.03(+0.28%)
Jul 29, 2004	11.54	11.62	11.43	11.59	443,844	+0.07(+0.57%)
Jul 28, 2004	11.52	11.55	11.27	11.53	416,794	+0.01(+0.06%)
Jul 27, 2004	11.30	11.54	11.24	11.52	369,502	+0.22(+1.99%)
Jul 26, 2004	11.21	11.34	11.15	11.30	1,053,119	+0.15(+1.33%)
Jul 23, 2004	11.25	11.36	11.07	11.15	728,700	-0.14(-1.22%)
Jul 22, 2004	11.66	11.66	11.12	11.29	310,433	-0.08(-0.73%)
Jul 21, 2004	11.85	11.88	11.37	11.37	345,948	-0.42(-3.59%)
Jul 20, 2004	11.61	11.84	11.56	11.79	388,824	+0.17(+1.47%)
Jul 19, 2004	11.71	11.74	11.58	11.62	233,883	-0.05(-0.47%)
Jul 16, 2004	11.84	11.89	11.68	11.68	522,235	-0.12(-1.01%)
Jul 15, 2004	11.67	11.84	11.67	11.80	178,494	+0.14(+1.24%)
Jul 14, 2004	11.80	11.88	11.64	11.65	236,459	-0.18(-1.53%)
Jul 13, 2004	11.71	11.89	11.71	11.83	173,710	+0.11(+0.93%)
Jul 12, 2004	11.80	11.86	11.64	11.72	196,712	-0.09(-0.77%)
Jul 09, 2004	11.59	11.87	11.59	11.81	177,390	+0.26(+2.26%)
Jul 08, 2004	11.88	11.89	11.55	11.55	287,983	-0.32(-2.69%)
Jul 07, 2004	11.94	11.97	11.85	11.87	549,653	-0.05(-0.40%)
Jul 06, 2004	11.94	11.98	11.89	11.92	689,137	-0.02(-0.15%)
Jul 02, 2004	12.13	12.17	11.92	11.94	202,048	-0.15(-1.26%)
Jul 01, 2004	12.44	12.57	12.09	12.09	410,170	-0.35(-2.85%)
Jun 30, 2004	12.26	12.46	12.25	12.44	319,082	+0.17(+1.36%)
Jun 29, 2004	12.10	12.30	12.03	12.28	455,621	+0.18(+1.47%)
Jun 28, 2004	12.05	12.14	11.90	12.10	486,904	+0.14(+1.15%)
Jun 25, 2004	12.01	12.13	11.89	11.96	515,058	-0.05(-0.42%)
Jun 24, 2004	11.97	12.10	11.94	12.01	291,664	-0.05(-0.42%)
Jun 23, 2004	11.96	12.18	11.69	12.06	267,558	+0.09(+0.79%)
Jun 22, 2004	11.77	12.00	11.63	11.97	468,871	+0.17(+1.41%)
Jun 21, 2004	12.10	12.15	11.76	11.80	590,873	-0.44(-3.61%)
Jun 18, 2004	11.76	12.31	11.76	12.25	1,107,588	+0.56(+4.81%)
Jun 17, 2004	11.78	11.79	11.63	11.68	427,835	-0.08(-0.68%)
Jun 16, 2004	11.83	11.85	11.62	11.76	439,796	-0.01(-0.09%)
Jun 15, 2004	11.83	11.99	11.73	11.77	653,254	+0.03(+0.28%)
Jun 14, 2004	11.77	11.83	11.73	11.74	651,230	-0.12(-1.04%)
Jun 10, 2004	11.81	11.96	11.75	11.86	340,796	+0.08(+0.71%)
Jun 09, 2004	11.96	12.05	11.78	11.78	263,693	-0.17(-1.42%)
Jun 08, 2004	11.94	12.01	11.83	11.95	341,164	-0.08(-0.63%)
Jun 07, 2004	11.70	12.04	11.65	12.03	183,279	+0.45(+3.91%)
Jun 04, 2004	11.73	11.75	11.52	11.58	222,474	+0.00(+0.03%)
Jun 03, 2004	11.77	11.81	11.56	11.57	283,567	-0.20(-1.72%)
Jun 02, 2004	11.63	11.83	11.59	11.77	391,952	+0.15(+1.28%)
Jun 01, 2004	11.43	11.65	11.34	11.63	474,575	+3.95(+51.37%)
May 28, 2004	7.592	7.705	7.586	7.681	324,050	+0.05(+0.63%)
May 27, 2004	7.519	7.647	7.519	7.632	268,846	+0.13(+1.67%)
May 26, 2004	7.664	7.664	7.453	7.507	347,236	-0.18(-2.37%)
May 25, 2004	7.342	7.698	7.342	7.689	576,059	+0.35(+4.71%)
May 24, 2004	7.246	7.342	7.244	7.342	489,664	+0.10(+1.33%)
May 21, 2004	7.230	7.246	7.180	7.246	189,351	+0.04(+0.60%)
May 20, 2004	7.133	7.243	7.093	7.202	170,306	+0.07(+0.97%)
May 19, 2004	7.206	7.358	7.109	7.133	302,245	-0.03(-0.45%)
May 18, 2004	7.146	7.189	7.138	7.165	376,219	+0.04(+0.59%)
May 17, 2004	7.310	7.310	7.101	7.123	263,601	-0.21(-2.90%)
May 14, 2004	7.310	7.468	7.243	7.336	371,802	+0.01(+0.13%)
May 13, 2004	7.387	7.421	7.278	7.326	218,610	-0.06(-0.83%)
May 12, 2004	7.294	7.410	7.125	7.387	277,403	+0.08(+1.06%)
May 11, 2004	7.286	7.358	7.238	7.310	262,497	+0.06(+0.78%)
May 10, 2004	7.310	7.391	7.197	7.254	437,220	-0.06(-0.86%)
May 07, 2004	7.553	7.592	7.315	7.317	407,961	-0.24(-3.13%)
May 06, 2004	7.594	7.616	7.552	7.553	491,320	-0.04(-0.51%)
May 05, 2004	7.653	7.653	7.576	7.592	471,447	-0.07(-0.90%)
May 04, 2004	7.687	7.703	7.618	7.661	415,414	-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.