Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.65	10.77	10.60	10.77	413,167	+0.09(+0.81%)
Jul 29, 2004	10.56	10.72	10.36	10.69	220,438	+0.08(+0.73%)
Jul 28, 2004	10.47	10.67	10.26	10.61	176,018	+0.23(+2.23%)
Jul 27, 2004	10.11	10.46	9.953	10.38	298,692	+0.29(+2.86%)
Jul 26, 2004	10.41	10.44	10.03	10.09	212,136	-0.31(-2.97%)
Jul 23, 2004	10.54	10.65	10.33	10.40	349,650	-0.14(-1.37%)
Jul 22, 2004	10.77	10.77	10.38	10.54	350,584	-0.19(-1.80%)
Jul 21, 2004	11.07	11.08	10.72	10.73	373,210	-0.35(-3.13%)
Jul 20, 2004	11.03	11.08	10.87	11.08	296,513	+0.07(+0.61%)
Jul 19, 2004	10.90	11.03	10.74	11.01	289,040	+0.18(+1.69%)
Jul 16, 2004	10.62	10.92	10.59	10.83	840,345	+0.21(+2.00%)
Jul 15, 2004	10.52	10.70	10.44	10.62	358,368	+0.10(+0.92%)
Jul 14, 2004	10.39	10.55	10.38	10.52	248,045	+0.13(+1.30%)
Jul 13, 2004	10.35	10.50	10.30	10.39	184,010	+0.04(+0.37%)
Jul 12, 2004	10.26	10.42	10.21	10.35	159,932	+0.11(+1.03%)
Jul 09, 2004	10.34	10.44	10.24	10.24	434,961	-0.05(-0.47%)
Jul 08, 2004	10.31	10.32	10.12	10.29	238,186	-0.02(-0.19%)
Jul 07, 2004	10.26	10.35	10.17	10.31	270,463	+0.06(+0.56%)
Jul 06, 2004	10.41	10.48	10.23	10.25	238,912	-0.15(-1.48%)
Jul 02, 2004	10.11	10.47	9.992	10.41	451,359	+0.29(+2.86%)
Jul 01, 2004	9.635	10.21	9.616	10.12	954,612	+0.43(+4.48%)
Jun 30, 2004	9.626	9.703	9.549	9.684	502,525	+0.12(+1.21%)
Jun 29, 2004	9.317	9.674	9.279	9.568	164,706	+0.24(+2.58%)
Jun 28, 2004	9.443	9.491	9.298	9.327	264,132	-0.02(-0.21%)
Jun 25, 2004	9.154	9.346	8.913	9.346	570,504	+0.19(+2.11%)
Jun 24, 2004	9.337	9.361	8.999	9.154	424,791	-0.24(-2.56%)
Jun 23, 2004	9.385	9.423	9.105	9.394	365,322	+0.11(+1.14%)
Jun 22, 2004	9.423	9.423	9.154	9.288	309,174	-0.13(-1.43%)
Jun 21, 2004	9.597	9.597	9.250	9.423	184,944	-0.20(-2.10%)
Jun 18, 2004	9.539	9.626	9.250	9.626	311,458	+0.28(+2.99%)
Jun 17, 2004	9.539	9.539	9.221	9.346	250,536	-0.23(-2.41%)
Jun 16, 2004	9.211	9.578	9.163	9.578	232,062	+0.46(+5.07%)
Jun 15, 2004	8.913	9.154	8.864	9.115	269,529	+0.24(+2.71%)
Jun 14, 2004	9.057	9.057	8.768	8.874	204,767	-0.28(-3.05%)
Jun 10, 2004	8.768	9.173	8.730	9.154	601,847	+0.42(+4.86%)
Jun 09, 2004	8.720	8.836	8.441	8.730	215,768	-0.02(-0.22%)
Jun 08, 2004	8.672	8.807	8.653	8.749	231,128	+0.06(+0.67%)
Jun 07, 2004	8.537	8.739	8.479	8.691	189,095	+0.23(+2.73%)
Jun 04, 2004	8.479	8.566	8.383	8.460	179,340	+0.02(+0.23%)
Jun 03, 2004	8.768	8.816	8.383	8.441	430,602	-0.38(-4.26%)
Jun 02, 2004	8.845	8.864	8.720	8.816	130,976	-0.13(-1.40%)
Jun 01, 2004	8.816	8.942	8.720	8.942	185,048	+0.13(+1.42%)
May 28, 2004	8.816	8.913	8.624	8.816	311,250	+0.31(+3.62%)
May 27, 2004	8.816	8.816	8.335	8.508	475,334	-0.21(-2.43%)
May 26, 2004	8.884	8.893	8.624	8.720	175,811	-0.14(-1.63%)
May 25, 2004	8.653	8.932	8.575	8.864	444,925	+0.21(+2.45%)
May 24, 2004	8.595	8.807	8.479	8.653	356,500	+0.15(+1.81%)
May 21, 2004	8.672	8.701	8.383	8.498	218,882	-0.11(-1.23%)
May 20, 2004	8.624	8.739	8.441	8.604	230,713	+0.03(+0.34%)
May 19, 2004	8.816	8.855	8.479	8.575	224,797	-0.17(-1.98%)
May 18, 2004	8.855	8.913	8.624	8.749	266,207	-0.12(-1.30%)
May 17, 2004	8.759	8.980	8.691	8.864	222,203	+0.06(+0.66%)
May 14, 2004	8.980	9.086	8.759	8.807	225,628	-0.16(-1.83%)
May 13, 2004	8.864	9.231	8.855	8.970	303,362	+0.13(+1.42%)
May 12, 2004	8.903	8.990	8.614	8.845	519,754	-0.06(-0.65%)
May 11, 2004	8.884	9.048	8.884	8.903	286,134	-0.01(-0.11%)
May 10, 2004	9.086	9.173	8.787	8.913	392,306	-0.27(-2.94%)
May 07, 2004	9.346	9.472	8.990	9.182	445,651	-0.23(-2.46%)
May 06, 2004	9.491	9.529	9.366	9.414	276,171	-0.14(-1.51%)
May 05, 2004	9.616	9.616	9.211	9.558	520,376	-0.11(-1.10%)
May 04, 2004	9.732	9.751	9.500	9.664	1,070,124	-0.30(-3.00%)

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.