Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.035	8.305	7.900	8.189	54,674	+0.16(+2.05%)
Jul 29, 2004	8.209	8.209	7.793	8.025	93,816	-0.05(-0.60%)
Jul 28, 2004	7.861	8.151	7.590	8.073	39,038	+0.13(+1.58%)
Jul 27, 2004	7.793	7.967	7.484	7.948	64,408	+0.24(+3.13%)
Jul 26, 2004	7.967	8.141	7.243	7.706	166,509	-0.27(-3.39%)
Jul 23, 2004	7.986	8.537	7.977	7.977	89,674	-0.22(-2.71%)
Jul 22, 2004	8.450	8.788	8.064	8.199	84,600	-0.30(-3.52%)
Jul 21, 2004	9.078	9.126	8.489	8.498	71,553	-0.39(-4.35%)
Jul 20, 2004	8.315	8.971	8.044	8.885	107,796	+0.67(+8.11%)
Jul 19, 2004	8.315	8.585	8.015	8.218	86,568	-0.14(-1.73%)
Jul 16, 2004	8.527	8.682	8.299	8.363	65,754	-0.20(-2.37%)
Jul 15, 2004	8.537	8.566	8.334	8.566	58,091	+0.16(+1.95%)
Jul 14, 2004	8.537	8.788	8.305	8.402	93,506	-0.29(-3.33%)
Jul 13, 2004	8.807	8.827	8.353	8.691	95,784	+0.09(+1.01%)
Jul 12, 2004	9.319	9.319	8.450	8.604	190,326	-0.78(-8.33%)
Jul 09, 2004	9.300	9.512	9.280	9.387	48,772	+0.21(+2.32%)
Jul 08, 2004	9.850	9.850	9.174	9.174	199,852	-0.74(-7.50%)
Jul 07, 2004	9.763	9.985	9.744	9.918	53,639	+0.08(+0.79%)
Jul 06, 2004	10.41	10.41	9.763	9.841	228,847	-0.52(-5.03%)
Jul 02, 2004	10.15	10.39	10.15	10.36	19,674	+0.08(+0.75%)
Jul 01, 2004	10.26	10.38	9.918	10.28	85,429	-0.04(-0.37%)
Jun 30, 2004	10.63	10.63	10.27	10.32	42,559	-0.14(-1.38%)
Jun 29, 2004	10.91	10.91	10.47	10.47	62,026	-0.14(-1.28%)
Jun 28, 2004	10.55	10.92	10.55	10.60	66,893	-0.02(-0.18%)
Jun 25, 2004	10.58	10.86	10.50	10.62	120,636	+0.04(+0.36%)
Jun 24, 2004	10.55	10.59	10.41	10.58	39,349	+0.05(+0.46%)
Jun 23, 2004	10.24	10.54	10.21	10.54	65,754	+0.39(+3.81%)
Jun 22, 2004	10.14	10.26	9.947	10.15	44,526	-0.05(-0.47%)
Jun 21, 2004	10.10	10.33	10.10	10.20	36,346	+0.06(+0.57%)
Jun 18, 2004	10.33	10.53	10.10	10.14	98,787	-0.19(-1.87%)
Jun 17, 2004	10.40	10.40	10.05	10.33	50,946	+0.11(+1.04%)
Jun 16, 2004	10.25	10.37	10.13	10.23	43,180	-0.03(-0.28%)
Jun 15, 2004	10.16	10.38	9.976	10.26	79,734	+0.34(+3.41%)
Jun 14, 2004	10.04	10.04	9.705	9.918	176,346	-0.11(-1.06%)
Jun 10, 2004	10.13	10.27	9.928	10.02	104,379	-0.15(-1.52%)
Jun 09, 2004	10.65	10.65	10.14	10.18	100,961	-0.28(-2.68%)
Jun 08, 2004	10.60	10.62	10.43	10.46	44,837	-0.07(-0.64%)
Jun 07, 2004	10.65	10.71	10.32	10.53	104,068	+0.22(+2.16%)
Jun 04, 2004	10.42	10.62	10.30	10.30	147,249	-0.14(-1.39%)
Jun 03, 2004	11.01	11.07	10.32	10.45	134,201	-0.72(-6.48%)
Jun 02, 2004	11.57	11.58	10.94	11.17	76,731	-0.22(-1.95%)
Jun 01, 2004	11.57	11.68	11.20	11.40	117,115	+0.23(+2.08%)
May 28, 2004	11.38	11.38	10.87	11.16	56,538	-0.10(-0.86%)
May 27, 2004	11.21	11.56	11.03	11.26	99,098	+0.30(+2.73%)
May 26, 2004	11.04	11.23	10.78	10.96	95,991	+0.01(+0.09%)
May 25, 2004	10.67	11.06	10.62	10.95	97,958	+0.38(+3.56%)
May 24, 2004	10.50	10.79	10.27	10.57	150,976	+0.30(+2.91%)
May 21, 2004	10.40	10.69	10.14	10.28	86,879	+0.07(+0.66%)
May 20, 2004	10.39	10.40	10.04	10.21	76,731	+0.06(+0.57%)
May 19, 2004	10.14	10.67	10.12	10.15	123,018	+0.06(+0.57%)
May 18, 2004	10.13	10.14	9.874	10.09	75,281	+0.13(+1.26%)
May 17, 2004	10.47	10.51	9.425	9.966	180,488	-0.58(-5.49%)
May 14, 2004	10.67	11.02	10.53	10.55	82,322	-0.30(-2.76%)
May 13, 2004	11.16	11.23	10.65	10.84	62,233	-0.23(-2.09%)
May 12, 2004	11.39	11.43	10.54	11.08	143,624	-0.26(-2.30%)
May 11, 2004	10.90	11.36	10.76	11.34	102,101	+0.46(+4.26%)
May 10, 2004	11.58	11.68	10.78	10.87	225,222	-0.72(-6.24%)
May 07, 2004	11.72	12.47	11.60	11.60	149,734	-0.18(-1.56%)
May 06, 2004	12.17	12.18	11.73	11.78	79,319	-0.40(-3.25%)
May 05, 2004	12.29	12.54	12.17	12.18	61,612	-0.21(-1.72%)
May 04, 2004	12.11	12.55	11.96	12.39	79,526	+0.31(+2.56%)

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.