Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.893	9.921	9.815	9.897	434,543	-0.03(-0.31%)
Jul 29, 2004	9.775	9.986	9.742	9.927	430,845	+0.15(+1.58%)
Jul 28, 2004	9.824	9.840	9.605	9.773	439,474	-0.07(-0.76%)
Jul 27, 2004	9.759	9.931	9.721	9.848	612,368	+0.15(+1.54%)
Jul 26, 2004	9.653	9.872	9.601	9.699	606,512	+0.08(+0.81%)
Jul 23, 2004	9.767	9.798	9.559	9.621	489,709	-0.08(-0.84%)
Jul 22, 2004	9.937	9.937	9.661	9.702	666,608	-0.26(-2.61%)
Jul 21, 2004	10.07	10.16	9.961	9.961	397,561	-0.13(-1.32%)
Jul 20, 2004	10.06	10.16	10.01	10.09	351,333	+0.06(+0.58%)
Jul 19, 2004	9.986	10.11	9.978	10.04	524,226	+0.09(+0.91%)
Jul 16, 2004	10.00	10.04	9.921	9.945	261,650	-0.02(-0.24%)
Jul 15, 2004	10.03	10.11	9.970	9.970	301,098	-0.03(-0.32%)
Jul 14, 2004	10.05	10.12	9.994	10.00	334,383	-0.04(-0.44%)
Jul 13, 2004	9.965	10.11	9.955	10.05	601,273	+0.13(+1.33%)
Jul 12, 2004	9.994	9.996	9.824	9.914	1,392,698	-0.08(-0.81%)
Jul 09, 2004	9.905	10.04	9.905	9.996	327,603	+0.08(+0.82%)
Jul 08, 2004	10.03	10.03	9.913	9.914	508,817	-0.12(-1.20%)
Jul 07, 2004	10.00	10.11	9.994	10.03	433,003	+0.05(+0.45%)
Jul 06, 2004	10.17	10.18	9.970	9.989	592,335	-0.18(-1.74%)
Jul 02, 2004	10.24	10.28	10.16	10.17	367,359	-0.10(-0.96%)
Jul 01, 2004	10.39	10.41	10.12	10.26	927,027	-0.10(-0.95%)
Jun 30, 2004	10.06	10.53	10.06	10.36	3,515,491	+0.58(+5.94%)
Jun 29, 2004	9.897	9.897	9.773	9.783	1,504,878	-0.14(-1.44%)
Jun 28, 2004	10.05	10.07	9.926	9.926	967,091	-0.12(-1.24%)
Jun 25, 2004	10.04	10.08	9.926	10.05	1,460,807	+0.01(+0.15%)
Jun 24, 2004	10.32	10.33	10.04	10.04	1,433,995	-0.28(-2.71%)
Jun 23, 2004	10.54	10.54	10.32	10.32	1,508,576	-0.22(-2.12%)
Jun 22, 2004	10.76	10.76	10.44	10.54	818,545	-0.20(-1.87%)
Jun 21, 2004	10.75	10.82	10.67	10.74	313,426	-0.02(-0.20%)
Jun 18, 2004	10.75	10.81	10.74	10.76	411,738	+0.02(+0.17%)
Jun 17, 2004	10.79	10.79	10.72	10.74	448,412	-0.03(-0.27%)
Jun 16, 2004	10.71	10.80	10.68	10.77	981,268	+0.06(+0.58%)
Jun 15, 2004	10.68	10.75	10.67	10.71	719,308	+0.04(+0.41%)
Jun 14, 2004	10.82	10.82	10.67	10.67	346,710	-0.15(-1.39%)
Jun 10, 2004	10.66	10.86	10.66	10.82	449,645	+0.15(+1.38%)
Jun 09, 2004	10.75	10.77	10.67	10.67	269,972	-0.09(-0.80%)
Jun 08, 2004	10.70	10.79	10.66	10.76	193,233	+0.04(+0.36%)
Jun 07, 2004	10.65	10.75	10.62	10.72	269,972	+0.08(+0.79%)
Jun 04, 2004	10.51	10.72	10.50	10.63	469,985	+0.17(+1.64%)
Jun 03, 2004	10.62	10.62	10.46	10.46	389,240	-0.12(-1.12%)
Jun 02, 2004	10.55	10.65	10.50	10.58	312,810	+0.03(+0.31%)
Jun 01, 2004	10.51	10.55	10.47	10.55	227,750	+0.03(+0.25%)
May 28, 2004	10.48	10.58	10.44	10.52	401,876	+0.02(+0.23%)
May 27, 2004	10.46	10.50	10.39	10.50	674,005	+0.04(+0.34%)
May 26, 2004	10.43	10.51	10.42	10.46	264,424	+0.01(+0.12%)
May 25, 2004	10.35	10.50	10.32	10.45	378,453	+0.08(+0.78%)
May 24, 2004	10.17	10.41	10.17	10.37	507,892	+0.19(+1.91%)
May 21, 2004	10.24	10.32	10.07	10.17	814,230	-0.06(-0.63%)
May 20, 2004	10.34	10.40	10.22	10.24	293,394	-0.11(-1.04%)
May 19, 2004	10.44	10.57	10.28	10.34	480,463	-0.06(-0.61%)
May 18, 2004	10.39	10.42	10.33	10.41	201,554	+0.06(+0.60%)
May 17, 2004	10.38	10.49	10.35	10.35	537,478	-0.10(-0.92%)
May 14, 2004	10.29	10.47	10.07	10.44	751,052	+0.21(+2.03%)
May 13, 2004	10.21	10.25	10.15	10.23	267,506	+0.02(+0.22%)
May 12, 2004	10.30	10.30	10.05	10.21	343,012	-0.08(-0.82%)
May 11, 2004	10.23	10.35	10.19	10.30	399,718	+0.07(+0.71%)
May 10, 2004	10.32	10.32	10.16	10.22	739,649	-0.03(-0.30%)
May 07, 2004	10.55	10.55	10.23	10.25	365,818	-0.32(-2.99%)
May 06, 2004	10.68	10.69	10.52	10.57	307,262	-0.13(-1.23%)
May 05, 2004	10.68	10.72	10.62	10.70	348,867	+0.03(+0.32%)
May 04, 2004	10.74	10.77	10.64	10.67	552,579	-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.