Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.678	9.754	9.619	9.690	165,824	+0.03(+0.30%)
Jul 29, 2004	9.790	9.796	9.643	9.660	53,063	-0.03(-0.30%)
Jul 28, 2004	9.772	9.772	9.584	9.690	19,048	+0.01(+0.12%)
Jul 27, 2004	9.637	9.731	9.572	9.678	39,627	+0.11(+1.11%)
Jul 26, 2004	9.654	9.690	9.543	9.572	3,571	-0.08(-0.85%)
Jul 23, 2004	9.678	9.701	9.625	9.654	20,239	-0.22(-2.26%)
Jul 22, 2004	9.960	9.960	9.825	9.878	13,606	-0.20(-1.98%)
Jul 21, 2004	10.06	10.20	9.972	10.08	21,599	+0.15(+1.54%)
Jul 20, 2004	9.790	9.925	9.678	9.925	33,164	+0.10(+1.02%)
Jul 19, 2004	9.984	9.984	9.637	9.825	117,182	-0.16(-1.59%)
Jul 16, 2004	10.08	10.08	9.954	9.984	11,225	-0.01(-0.06%)
Jul 15, 2004	10.13	10.13	9.890	9.990	8,843	-0.15(-1.51%)
Jul 14, 2004	9.966	10.14	9.948	10.14	59,526	+0.15(+1.53%)
Jul 13, 2004	10.10	10.11	9.878	9.990	23,640	-0.03(-0.29%)
Jul 12, 2004	10.20	10.20	9.913	10.02	34,015	-0.12(-1.16%)
Jul 09, 2004	10.05	10.19	10.05	10.14	52,383	-0.05(-0.46%)
Jul 08, 2004	10.11	10.25	10.10	10.18	82,827	-0.06(-0.57%)
Jul 07, 2004	10.19	10.26	10.06	10.24	32,144	+0.11(+1.04%)
Jul 06, 2004	10.20	10.20	10.02	10.14	27,552	-0.08(-0.81%)
Jul 02, 2004	10.21	10.32	10.21	10.22	13,946	+0.03(+0.29%)
Jul 01, 2004	10.21	10.23	10.18	10.19	11,225	-0.15(-1.42%)
Jun 30, 2004	10.35	10.35	10.22	10.34	22,109	+0.06(+0.63%)
Jun 29, 2004	10.28	10.29	10.18	10.27	35,205	+0.08(+0.81%)
Jun 28, 2004	10.25	10.29	10.19	10.19	11,395	+0.01(+0.06%)
Jun 25, 2004	10.28	10.28	10.16	10.18	24,150	-0.09(-0.92%)
Jun 24, 2004	10.08	10.29	10.08	10.28	41,328	+0.22(+2.16%)
Jun 23, 2004	9.995	10.13	9.943	10.06	92,521	+0.15(+1.54%)
Jun 22, 2004	9.860	9.907	9.837	9.907	10,714	+0.03(+0.30%)
Jun 21, 2004	9.872	9.884	9.784	9.878	19,728	-0.06(-0.59%)
Jun 18, 2004	9.790	9.937	9.790	9.937	16,327	-0.03(-0.30%)
Jun 17, 2004	9.790	9.966	9.707	9.966	36,396	+0.04(+0.41%)
Jun 16, 2004	9.966	9.966	9.790	9.925	9,864	-0.05(-0.47%)
Jun 15, 2004	9.778	9.984	9.778	9.972	43,369	+0.19(+1.98%)
Jun 14, 2004	9.672	9.813	9.672	9.778	71,262	-0.21(-2.06%)
Jun 10, 2004	9.978	9.990	9.896	9.984	138,102	+0.01(+0.06%)
Jun 09, 2004	10.21	10.21	9.931	9.978	39,457	-0.31(-3.03%)
Jun 08, 2004	10.28	10.32	10.26	10.29	87,759	-0.09(-0.91%)
Jun 07, 2004	10.32	10.40	10.21	10.38	78,405	+0.30(+2.97%)
Jun 04, 2004	9.966	10.16	9.966	10.08	7,143	+0.28(+2.82%)
Jun 03, 2004	9.931	9.931	9.807	9.807	3,571	-0.12(-1.24%)
Jun 02, 2004	9.990	10.00	9.860	9.931	12,415	+0.12(+1.26%)
Jun 01, 2004	9.884	9.884	9.754	9.807	45,580	-0.15(-1.48%)
May 28, 2004	9.878	9.960	9.878	9.954	11,905	-0.02(-0.18%)
May 27, 2004	9.966	9.972	9.872	9.972	62,078	+0.22(+2.23%)
May 26, 2004	9.760	9.760	9.666	9.754	21,939	-0.01(-0.06%)
May 25, 2004	9.625	9.760	9.537	9.760	38,267	+0.16(+1.65%)
May 24, 2004	9.760	9.760	9.602	9.602	61,397	+0.06(+0.68%)
May 21, 2004	9.584	9.637	9.537	9.537	14,796	-0.04(-0.43%)
May 20, 2004	9.555	9.578	9.549	9.578	37,246	+0.06(+0.68%)
May 19, 2004	9.584	9.666	9.472	9.513	24,661	+0.12(+1.32%)
May 18, 2004	9.290	9.396	9.290	9.390	13,095	+0.13(+1.40%)
May 17, 2004	9.202	9.308	9.202	9.261	7,313	-0.10(-1.07%)
May 14, 2004	9.437	9.437	9.349	9.360	58,846	-0.01(-0.06%)
May 13, 2004	9.319	9.425	9.290	9.366	98,474	+0.09(+1.01%)
May 12, 2004	9.261	9.360	9.114	9.272	37,076	-0.01(-0.13%)
May 11, 2004	9.184	9.319	9.184	9.284	54,424	+0.12(+1.35%)
May 10, 2004	9.202	9.272	9.090	9.161	147,456	-0.40(-4.18%)
May 07, 2004	9.696	9.696	9.502	9.560	30,613	-0.25(-2.58%)
May 06, 2004	9.790	9.819	9.731	9.813	69,901	-0.26(-2.63%)
May 05, 2004	10.05	10.13	10.03	10.08	26,021	+0.15(+1.48%)
May 04, 2004	9.919	9.948	9.837	9.931	139,973	+0.23(+2.36%)

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.