Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.04	10.14	9.990	10.14	42,954	+0.12(+1.22%)
Jul 29, 2004	9.981	10.08	9.981	10.02	60,873	+0.04(+0.37%)
Jul 28, 2004	10.04	10.07	9.973	9.981	30,682	-0.04(-0.45%)
Jul 27, 2004	10.18	10.19	9.985	10.03	29,209	-0.12(-1.17%)
Jul 26, 2004	10.27	10.33	10.14	10.14	38,536	-0.12(-1.19%)
Jul 23, 2004	10.48	10.48	10.27	10.27	25,772	-0.21(-2.02%)
Jul 22, 2004	10.55	10.55	10.47	10.48	31,172	-0.11(-1.04%)
Jul 21, 2004	10.69	10.69	10.56	10.59	28,718	-0.11(-1.03%)
Jul 20, 2004	10.71	10.71	10.63	10.70	29,945	-0.01(-0.08%)
Jul 19, 2004	10.66	10.71	10.59	10.71	91,309	+0.04(+0.42%)
Jul 16, 2004	10.59	10.67	10.59	10.66	20,863	+0.07(+0.69%)
Jul 15, 2004	10.57	10.63	10.53	10.59	18,900	-0.00(-0.04%)
Jul 14, 2004	10.61	10.76	10.57	10.59	42,218	+0.00(+0.04%)
Jul 13, 2004	10.35	10.62	10.34	10.59	57,191	+0.22(+2.16%)
Jul 12, 2004	10.29	10.40	10.25	10.36	90,573	+0.11(+1.03%)
Jul 09, 2004	10.39	10.39	10.14	10.26	89,346	-0.09(-0.87%)
Jul 08, 2004	10.30	10.45	10.30	10.35	74,373	+0.07(+0.67%)
Jul 07, 2004	10.19	10.30	10.19	10.28	37,309	+0.18(+1.73%)
Jul 06, 2004	10.17	10.17	10.08	10.10	45,409	-0.09(-0.84%)
Jul 02, 2004	10.37	10.41	10.19	10.19	37,063	-0.16(-1.57%)
Jul 01, 2004	10.31	10.39	10.31	10.35	37,800	+0.04(+0.43%)
Jun 30, 2004	10.49	10.51	10.27	10.31	57,927	-0.15(-1.44%)
Jun 29, 2004	10.39	10.53	10.39	10.46	31,418	+0.09(+0.83%)
Jun 28, 2004	10.51	10.57	10.35	10.37	85,418	-0.36(-3.38%)
Jun 25, 2004	11.02	11.04	10.74	10.74	96,955	-0.27(-2.44%)
Jun 24, 2004	10.80	11.09	10.80	11.00	116,591	+0.23(+2.12%)
Jun 23, 2004	10.61	10.78	10.61	10.78	42,954	+0.17(+1.57%)
Jun 22, 2004	10.54	10.65	10.51	10.61	66,273	+0.12(+1.13%)
Jun 21, 2004	10.21	10.55	10.20	10.49	83,455	+0.31(+3.04%)
Jun 18, 2004	10.11	10.22	10.11	10.18	38,045	+0.07(+0.73%)
Jun 17, 2004	10.06	10.11	10.02	10.11	191,701	+0.05(+0.49%)
Jun 16, 2004	10.07	10.08	9.994	10.06	23,809	+0.05(+0.53%)
Jun 15, 2004	9.900	10.01	9.835	10.01	39,273	+0.13(+1.28%)
Jun 14, 2004	9.990	9.994	9.880	9.880	71,427	-0.11(-1.10%)
Jun 10, 2004	10.05	10.05	9.977	9.990	43,200	-0.05(-0.53%)
Jun 09, 2004	10.08	10.08	10.02	10.04	81,737	-0.02(-0.24%)
Jun 08, 2004	10.12	10.12	10.01	10.07	34,854	-0.03(-0.32%)
Jun 07, 2004	9.880	10.14	9.880	10.10	132,546	+0.21(+2.14%)
Jun 04, 2004	9.880	9.937	9.880	9.888	30,436	-0.01(-0.12%)
Jun 03, 2004	9.981	9.981	9.880	9.900	39,763	+0.03(+0.29%)
Jun 02, 2004	9.818	9.933	9.798	9.871	21,109	+0.01(+0.12%)
Jun 01, 2004	9.920	9.920	9.680	9.859	56,455	-0.04(-0.41%)
May 28, 2004	9.729	9.941	9.704	9.900	70,936	+0.18(+1.80%)
May 27, 2004	9.981	9.981	9.717	9.725	119,782	-0.21(-2.13%)
May 26, 2004	9.941	9.981	9.900	9.937	287,184	-0.00(-0.04%)
May 25, 2004	9.953	10.13	9.880	9.941	39,518	-0.02(-0.20%)
May 24, 2004	9.920	10.08	9.920	9.961	23,563	+0.01(+0.08%)
May 21, 2004	9.884	9.981	9.859	9.953	37,800	+0.07(+0.70%)
May 20, 2004	9.859	10.00	9.839	9.884	21,109	+0.07(+0.66%)
May 19, 2004	9.623	9.981	9.623	9.818	118,801	+0.26(+2.68%)
May 18, 2004	9.452	9.635	9.431	9.562	39,763	+0.14(+1.47%)
May 17, 2004	9.431	9.550	9.350	9.423	62,591	+0.03(+0.35%)
May 14, 2004	9.293	9.476	9.293	9.391	46,145	+0.10(+1.10%)
May 13, 2004	9.317	9.452	9.167	9.289	98,182	+0.01(+0.09%)
May 12, 2004	9.562	9.562	9.101	9.281	145,310	-0.38(-3.96%)
May 11, 2004	9.391	9.684	9.391	9.664	49,336	+0.19(+2.02%)
May 10, 2004	9.594	9.615	9.167	9.472	116,100	-0.24(-2.52%)
May 07, 2004	9.985	10.02	9.574	9.717	96,218	-0.26(-2.65%)
May 06, 2004	10.29	10.30	9.888	9.981	105,055	-0.34(-3.31%)
May 05, 2004	10.21	10.41	10.21	10.32	76,582	+0.15(+1.48%)
May 04, 2004	9.859	10.18	9.859	10.17	91,555	+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.