Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.885	9.913	9.808	9.889	434,895	-0.03(-0.31%)
Jul 29, 2004	9.767	9.978	9.735	9.919	431,194	+0.15(+1.58%)
Jul 28, 2004	9.816	9.832	9.597	9.765	439,830	-0.07(-0.76%)
Jul 27, 2004	9.751	9.923	9.713	9.840	612,863	+0.15(+1.54%)
Jul 26, 2004	9.645	9.864	9.594	9.691	607,003	+0.08(+0.81%)
Jul 23, 2004	9.759	9.790	9.551	9.613	490,105	-0.08(-0.84%)
Jul 22, 2004	9.929	9.929	9.654	9.694	667,148	-0.26(-2.61%)
Jul 21, 2004	10.07	10.15	9.953	9.953	397,883	-0.13(-1.32%)
Jul 20, 2004	10.05	10.15	10.00	10.09	351,617	+0.06(+0.58%)
Jul 19, 2004	9.978	10.10	9.970	10.03	524,650	+0.09(+0.91%)
Jul 16, 2004	9.994	10.03	9.913	9.937	261,862	-0.02(-0.24%)
Jul 15, 2004	10.02	10.10	9.962	9.962	301,342	-0.03(-0.32%)
Jul 14, 2004	10.04	10.12	9.986	9.994	334,653	-0.04(-0.44%)
Jul 13, 2004	9.957	10.10	9.947	10.04	601,760	+0.13(+1.33%)
Jul 12, 2004	9.986	9.987	9.816	9.906	1,393,825	-0.08(-0.81%)
Jul 09, 2004	9.897	10.03	9.897	9.987	327,868	+0.08(+0.82%)
Jul 08, 2004	10.02	10.02	9.905	9.906	509,229	-0.12(-1.20%)
Jul 07, 2004	9.994	10.10	9.986	10.03	433,353	+0.05(+0.46%)
Jul 06, 2004	10.16	10.17	9.962	9.981	592,815	-0.18(-1.74%)
Jul 02, 2004	10.23	10.27	10.15	10.16	367,656	-0.10(-0.96%)
Jul 01, 2004	10.38	10.40	10.11	10.26	927,777	-0.10(-0.95%)
Jun 30, 2004	10.05	10.52	10.05	10.36	3,518,338	+0.58(+5.94%)
Jun 29, 2004	9.889	9.889	9.765	9.775	1,506,096	-0.14(-1.44%)
Jun 28, 2004	10.04	10.07	9.918	9.918	967,874	-0.12(-1.24%)
Jun 25, 2004	10.03	10.07	9.918	10.04	1,461,990	+0.01(+0.15%)
Jun 24, 2004	10.31	10.32	10.03	10.03	1,435,156	-0.28(-2.71%)
Jun 23, 2004	10.53	10.53	10.31	10.31	1,509,797	-0.22(-2.12%)
Jun 22, 2004	10.75	10.75	10.43	10.53	819,208	-0.20(-1.87%)
Jun 21, 2004	10.74	10.81	10.66	10.73	313,680	-0.02(-0.20%)
Jun 18, 2004	10.74	10.80	10.73	10.75	412,071	+0.02(+0.17%)
Jun 17, 2004	10.78	10.78	10.72	10.73	448,775	-0.03(-0.27%)
Jun 16, 2004	10.70	10.79	10.67	10.76	982,062	+0.06(+0.58%)
Jun 15, 2004	10.67	10.74	10.67	10.70	719,891	+0.04(+0.41%)
Jun 14, 2004	10.81	10.81	10.66	10.66	346,991	-0.15(-1.39%)
Jun 10, 2004	10.66	10.85	10.66	10.81	450,009	+0.15(+1.38%)
Jun 09, 2004	10.74	10.76	10.66	10.66	270,190	-0.09(-0.80%)
Jun 08, 2004	10.69	10.78	10.65	10.75	193,389	+0.04(+0.36%)
Jun 07, 2004	10.64	10.74	10.61	10.71	270,190	+0.08(+0.79%)
Jun 04, 2004	10.50	10.71	10.49	10.62	470,366	+0.17(+1.64%)
Jun 03, 2004	10.61	10.62	10.45	10.45	389,555	-0.12(-1.12%)
Jun 02, 2004	10.54	10.64	10.49	10.57	313,063	+0.03(+0.31%)
Jun 01, 2004	10.50	10.54	10.46	10.54	227,934	+0.03(+0.25%)
May 28, 2004	10.47	10.57	10.43	10.51	402,201	+0.02(+0.23%)
May 27, 2004	10.46	10.49	10.38	10.49	674,551	+0.04(+0.34%)
May 26, 2004	10.42	10.50	10.42	10.45	264,638	+0.01(+0.12%)
May 25, 2004	10.34	10.49	10.31	10.44	378,760	+0.08(+0.78%)
May 24, 2004	10.16	10.40	10.16	10.36	508,303	+0.19(+1.91%)
May 21, 2004	10.23	10.31	10.07	10.16	814,889	-0.06(-0.63%)
May 20, 2004	10.33	10.39	10.21	10.23	293,631	-0.11(-1.04%)
May 19, 2004	10.43	10.56	10.27	10.34	480,852	-0.06(-0.61%)
May 18, 2004	10.38	10.41	10.32	10.40	201,717	+0.06(+0.60%)
May 17, 2004	10.37	10.48	10.34	10.34	537,913	-0.10(-0.92%)
May 14, 2004	10.28	10.46	10.06	10.43	751,660	+0.21(+2.03%)
May 13, 2004	10.20	10.24	10.14	10.23	267,723	+0.02(+0.22%)
May 12, 2004	10.29	10.29	10.05	10.20	343,290	-0.08(-0.82%)
May 11, 2004	10.22	10.34	10.18	10.29	400,042	+0.07(+0.71%)
May 10, 2004	10.32	10.32	10.15	10.21	740,248	-0.03(-0.30%)
May 07, 2004	10.55	10.55	10.22	10.25	366,114	-0.32(-2.99%)
May 06, 2004	10.67	10.68	10.51	10.56	307,511	-0.13(-1.23%)
May 05, 2004	10.67	10.72	10.61	10.69	349,150	+0.03(+0.32%)
May 04, 2004	10.73	10.77	10.64	10.66	553,027	-0.08(-0.75%)

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.