Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	8.995	9.084	8.777	8.991	588,745	+0.03(+0.35%)
Jul 29, 2004	8.536	8.959	8.505	8.959	871,782	+0.48(+5.68%)
Jul 28, 2004	8.643	8.643	8.331	8.478	1,496,665	-0.21(-2.46%)
Jul 27, 2004	8.514	8.723	8.322	8.692	885,250	+0.13(+1.56%)
Jul 26, 2004	8.643	8.866	8.367	8.559	774,144	-0.05(-0.62%)
Jul 23, 2004	8.853	9.040	8.599	8.612	1,529,211	-0.26(-2.96%)
Jul 22, 2004	8.893	8.964	7.988	8.875	6,366,887	-0.57(-6.08%)
Jul 21, 2004	9.908	9.908	9.432	9.450	1,653,334	-0.37(-3.72%)
Jul 20, 2004	9.628	9.846	9.396	9.815	1,585,773	+0.25(+2.61%)
Jul 19, 2004	9.797	9.806	9.521	9.565	1,134,619	-0.15(-1.56%)
Jul 16, 2004	10.20	10.24	9.677	9.717	1,182,877	-0.41(-4.09%)
Jul 15, 2004	9.895	10.26	9.895	10.13	641,716	+0.23(+2.34%)
Jul 14, 2004	9.975	10.10	9.828	9.900	879,863	-0.25(-2.42%)
Jul 13, 2004	10.37	10.37	10.10	10.14	787,163	-0.21(-2.06%)
Jul 12, 2004	10.02	10.38	9.922	10.36	1,600,363	+0.18(+1.75%)
Jul 09, 2004	9.922	10.19	9.891	10.18	869,762	+0.33(+3.35%)
Jul 08, 2004	9.605	9.989	9.552	9.851	1,491,278	+0.19(+1.98%)
Jul 07, 2004	9.775	10.11	9.601	9.659	1,008,251	-0.15(-1.54%)
Jul 06, 2004	10.11	10.15	9.748	9.810	1,113,745	-0.46(-4.47%)
Jul 02, 2004	10.69	10.87	10.06	10.27	1,157,962	-0.49(-4.59%)
Jul 01, 2004	10.94	11.22	10.63	10.76	1,135,741	-0.33(-2.97%)
Jun 30, 2004	10.97	11.13	10.77	11.09	483,700	+0.12(+1.14%)
Jun 29, 2004	10.71	11.08	10.71	10.97	627,351	+0.20(+1.90%)
Jun 28, 2004	10.89	10.98	10.70	10.76	526,122	-0.17(-1.55%)
Jun 25, 2004	10.75	11.07	10.75	10.93	948,546	+0.17(+1.62%)
Jun 24, 2004	10.96	11.07	10.73	10.76	617,699	-0.23(-2.07%)
Jun 23, 2004	10.86	11.08	10.80	10.99	899,390	+0.01(+0.12%)
Jun 22, 2004	10.79	10.97	10.75	10.97	983,336	+0.21(+1.95%)
Jun 21, 2004	11.03	11.10	10.74	10.76	651,143	-0.25(-2.30%)
Jun 18, 2004	10.64	11.04	10.59	11.02	1,536,618	+0.29(+2.74%)
Jun 17, 2004	11.08	11.21	10.67	10.72	1,060,773	-0.48(-4.26%)
Jun 16, 2004	11.49	11.49	11.11	11.20	554,179	-0.21(-1.84%)
Jun 15, 2004	11.22	11.53	11.19	11.41	512,430	+0.29(+2.65%)
Jun 14, 2004	11.53	11.58	10.92	11.12	1,034,737	-0.44(-3.78%)
Jun 10, 2004	11.88	11.88	11.42	11.55	762,024	-0.25(-2.11%)
Jun 09, 2004	11.86	11.93	11.75	11.80	832,727	-0.16(-1.30%)
Jun 08, 2004	11.94	12.02	11.85	11.96	242,635	-0.07(-0.59%)
Jun 07, 2004	11.63	12.03	11.63	12.03	482,129	+0.44(+3.77%)
Jun 04, 2004	11.57	11.80	11.46	11.59	655,857	+0.32(+2.81%)
Jun 03, 2004	11.83	11.87	11.24	11.28	1,074,914	-0.65(-5.42%)
Jun 02, 2004	12.12	12.20	11.76	11.92	730,825	-0.22(-1.80%)
Jun 01, 2004	12.23	12.31	12.02	12.14	583,582	-0.13(-1.09%)
May 28, 2004	12.13	12.30	11.99	12.27	471,579	+0.12(+0.95%)
May 27, 2004	12.34	12.42	11.97	12.16	837,665	-0.12(-0.94%)
May 26, 2004	12.17	12.39	11.92	12.27	625,555	+0.06(+0.51%)
May 25, 2004	11.72	12.25	11.55	12.21	906,124	+0.47(+3.98%)
May 24, 2004	11.70	11.82	11.62	11.74	523,877	+0.19(+1.66%)
May 21, 2004	11.43	11.66	11.37	11.55	683,465	+0.28(+2.49%)
May 20, 2004	11.55	11.63	11.25	11.27	549,016	-0.24(-2.09%)
May 19, 2004	11.63	11.92	11.43	11.51	707,706	-0.04(-0.35%)
May 18, 2004	11.45	11.57	11.28	11.55	586,725	+0.35(+3.10%)
May 17, 2004	11.29	11.46	11.16	11.20	670,222	-0.33(-2.82%)
May 14, 2004	11.74	11.88	11.43	11.53	665,508	-0.27(-2.27%)
May 13, 2004	11.83	12.08	11.59	11.80	1,143,597	+0.01(+0.11%)
May 12, 2004	11.93	12.02	11.43	11.78	937,772	-0.27(-2.22%)
May 11, 2004	11.71	12.08	11.64	12.05	744,965	+0.42(+3.64%)
May 10, 2004	11.45	11.92	11.27	11.63	1,786,436	-0.56(-4.60%)
May 07, 2004	11.98	12.29	11.94	12.19	1,334,384	+0.20(+1.71%)
May 06, 2004	11.67	12.23	11.53	11.98	1,364,685	+0.17(+1.43%)
May 05, 2004	11.84	12.15	11.61	11.82	1,415,861	+0.06(+0.49%)
May 04, 2004	11.00	11.92	11.00	11.76	1,522,253	+0.78(+7.10%)

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.