Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.04	10.14	9.988	10.14	42,962	+0.12(+1.22%)
Jul 29, 2004	9.980	10.07	9.980	10.02	60,883	+0.04(+0.37%)
Jul 28, 2004	10.04	10.07	9.972	9.980	30,687	-0.04(-0.45%)
Jul 27, 2004	10.18	10.18	9.984	10.02	29,214	-0.12(-1.16%)
Jul 26, 2004	10.26	10.33	10.14	10.14	38,543	-0.12(-1.19%)
Jul 23, 2004	10.48	10.48	10.26	10.26	25,777	-0.21(-2.02%)
Jul 22, 2004	10.55	10.55	10.46	10.48	31,178	-0.11(-1.04%)
Jul 21, 2004	10.69	10.69	10.56	10.59	28,723	-0.11(-1.03%)
Jul 20, 2004	10.70	10.71	10.63	10.70	29,950	-0.01(-0.08%)
Jul 19, 2004	10.66	10.71	10.59	10.70	91,325	+0.04(+0.42%)
Jul 16, 2004	10.59	10.67	10.59	10.66	20,867	+0.07(+0.69%)
Jul 15, 2004	10.57	10.63	10.53	10.59	18,903	-0.00(-0.04%)
Jul 14, 2004	10.61	10.75	10.57	10.59	42,225	+0.00(+0.04%)
Jul 13, 2004	10.35	10.62	10.34	10.59	57,201	+0.22(+2.16%)
Jul 12, 2004	10.29	10.40	10.24	10.36	90,589	+0.11(+1.03%)
Jul 09, 2004	10.39	10.39	10.14	10.26	89,361	-0.09(-0.87%)
Jul 08, 2004	10.30	10.45	10.30	10.35	74,386	+0.07(+0.67%)
Jul 07, 2004	10.18	10.30	10.18	10.28	37,315	+0.18(+1.73%)
Jul 06, 2004	10.17	10.17	10.08	10.10	45,417	-0.09(-0.84%)
Jul 02, 2004	10.37	10.41	10.18	10.19	37,070	-0.16(-1.57%)
Jul 01, 2004	10.31	10.39	10.31	10.35	37,806	+0.04(+0.43%)
Jun 30, 2004	10.49	10.51	10.26	10.31	57,937	-0.15(-1.44%)
Jun 29, 2004	10.39	10.53	10.39	10.46	31,423	+0.09(+0.82%)
Jun 28, 2004	10.51	10.57	10.35	10.37	85,433	-0.36(-3.38%)
Jun 25, 2004	11.02	11.04	10.73	10.73	96,972	-0.27(-2.44%)
Jun 24, 2004	10.79	11.09	10.79	11.00	116,612	+0.23(+2.12%)
Jun 23, 2004	10.61	10.77	10.61	10.77	42,962	+0.17(+1.58%)
Jun 22, 2004	10.54	10.64	10.51	10.61	66,284	+0.12(+1.13%)
Jun 21, 2004	10.21	10.55	10.20	10.49	83,469	+0.31(+3.04%)
Jun 18, 2004	10.11	10.22	10.11	10.18	38,052	+0.07(+0.73%)
Jun 17, 2004	10.06	10.11	10.02	10.11	191,735	+0.05(+0.49%)
Jun 16, 2004	10.07	10.08	9.992	10.06	23,813	+0.05(+0.53%)
Jun 15, 2004	9.898	10.01	9.833	10.00	39,279	+0.13(+1.28%)
Jun 14, 2004	9.988	9.992	9.878	9.878	71,440	-0.11(-1.10%)
Jun 10, 2004	10.04	10.04	9.976	9.988	43,207	-0.05(-0.53%)
Jun 09, 2004	10.08	10.08	10.02	10.04	81,751	-0.02(-0.24%)
Jun 08, 2004	10.12	10.12	10.01	10.07	34,860	-0.03(-0.32%)
Jun 07, 2004	9.878	10.14	9.878	10.10	132,569	+0.21(+2.14%)
Jun 04, 2004	9.878	9.935	9.878	9.886	30,441	-0.01(-0.12%)
Jun 03, 2004	9.980	9.980	9.878	9.898	39,770	+0.03(+0.29%)
Jun 02, 2004	9.817	9.931	9.796	9.870	21,112	+0.01(+0.12%)
Jun 01, 2004	9.919	9.919	9.678	9.857	56,464	-0.04(-0.41%)
May 28, 2004	9.727	9.939	9.703	9.898	70,949	+0.18(+1.80%)
May 27, 2004	9.980	9.980	9.715	9.723	119,803	-0.21(-2.13%)
May 26, 2004	9.939	9.980	9.898	9.935	287,234	-0.00(-0.04%)
May 25, 2004	9.951	10.13	9.878	9.939	39,525	-0.02(-0.20%)
May 24, 2004	9.919	10.08	9.919	9.959	23,567	+0.01(+0.08%)
May 21, 2004	9.882	9.980	9.857	9.951	37,806	+0.07(+0.70%)
May 20, 2004	9.857	10.00	9.837	9.882	21,112	+0.07(+0.66%)
May 19, 2004	9.621	9.980	9.621	9.817	118,821	+0.26(+2.68%)
May 18, 2004	9.450	9.633	9.430	9.560	39,770	+0.14(+1.47%)
May 17, 2004	9.430	9.548	9.348	9.422	62,602	+0.03(+0.35%)
May 14, 2004	9.291	9.475	9.291	9.389	46,153	+0.10(+1.10%)
May 13, 2004	9.316	9.450	9.165	9.287	98,199	+0.01(+0.09%)
May 12, 2004	9.560	9.560	9.100	9.279	145,335	-0.38(-3.96%)
May 11, 2004	9.389	9.682	9.389	9.662	49,345	+0.19(+2.02%)
May 10, 2004	9.593	9.613	9.165	9.470	116,121	-0.24(-2.52%)
May 07, 2004	9.984	10.02	9.572	9.715	96,235	-0.26(-2.65%)
May 06, 2004	10.29	10.30	9.886	9.980	105,073	-0.34(-3.31%)
May 05, 2004	10.20	10.41	10.20	10.32	76,595	+0.15(+1.48%)
May 04, 2004	9.857	10.18	9.857	10.17	91,571	+0.34(+3.44%)

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.