Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.70	10.70	10.50	10.50	3,062	-0.19(-1.74%)
Jul 29, 2004	10.45	10.70	10.45	10.69	18,513	+0.20(+1.88%)
Jul 28, 2004	10.71	10.77	10.49	10.49	15,590	-0.29(-2.67%)
Jul 27, 2004	10.30	10.78	10.30	10.78	6,542	+0.51(+5.02%)
Jul 26, 2004	10.43	10.64	10.25	10.26	16,843	-0.22(-2.06%)
Jul 23, 2004	10.48	10.67	10.47	10.48	14,616	-0.07(-0.63%)
Jul 22, 2004	11.18	11.18	10.46	10.54	27,422	-0.32(-2.92%)
Jul 21, 2004	11.09	11.33	10.86	10.86	53,731	-0.39(-3.46%)
Jul 20, 2004	11.19	11.25	11.02	11.25	19,627	+0.15(+1.35%)
Jul 19, 2004	11.15	11.20	11.09	11.10	10,440	-0.08(-0.71%)
Jul 16, 2004	11.39	11.40	11.15	11.18	16,843	-0.21(-1.83%)
Jul 15, 2004	11.55	11.55	11.38	11.39	15,451	-0.05(-0.47%)
Jul 14, 2004	11.68	11.81	11.43	11.44	21,854	-0.38(-3.24%)
Jul 13, 2004	11.91	12.06	11.66	11.82	18,235	-0.02(-0.20%)
Jul 12, 2004	11.67	11.87	11.53	11.85	14,755	+0.32(+2.75%)
Jul 09, 2004	11.73	11.73	11.46	11.53	4,732	+0.02(+0.21%)
Jul 08, 2004	11.79	11.94	11.51	11.51	14,894	-0.47(-3.90%)
Jul 07, 2004	11.69	12.03	11.69	11.97	5,985	+0.34(+2.88%)
Jul 06, 2004	11.85	11.85	11.60	11.64	11,832	-0.16(-1.37%)
Jul 02, 2004	11.74	11.90	11.74	11.80	2,923	+0.05(+0.46%)
Jul 01, 2004	12.18	12.21	11.75	11.75	9,465	-0.43(-3.54%)
Jun 30, 2004	12.13	12.20	11.97	12.18	7,795	-0.13(-1.02%)
Jun 29, 2004	12.01	12.43	12.01	12.30	21,576	+0.28(+2.29%)
Jun 28, 2004	11.97	12.15	11.86	12.03	91,454	-0.23(-1.90%)
Jun 25, 2004	11.95	12.27	11.76	12.26	124,863	+0.43(+3.64%)
Jun 24, 2004	11.92	11.97	11.76	11.83	12,528	-0.05(-0.45%)
Jun 23, 2004	11.94	11.97	11.78	11.88	16,286	+0.04(+0.30%)
Jun 22, 2004	11.78	11.96	11.61	11.85	16,008	-0.08(-0.70%)
Jun 21, 2004	11.76	11.96	11.76	11.93	24,081	+0.14(+1.22%)
Jun 18, 2004	11.85	11.99	11.67	11.79	47,328	-0.05(-0.40%)
Jun 17, 2004	11.97	11.97	11.84	11.84	6,820	-0.12(-1.00%)
Jun 16, 2004	11.91	11.97	11.81	11.96	32,712	+0.13(+1.06%)
Jun 15, 2004	11.79	11.93	11.79	11.83	20,462	+0.02(+0.20%)
Jun 14, 2004	11.94	11.94	11.81	11.81	19,766	-0.13(-1.10%)
Jun 10, 2004	11.94	11.94	11.81	11.94	38,141	+0.11(+0.96%)
Jun 09, 2004	11.84	11.97	11.76	11.82	16,008	-0.02(-0.20%)
Jun 08, 2004	11.73	11.91	11.73	11.85	9,187	-0.01(-0.05%)
Jun 07, 2004	11.76	11.85	11.71	11.85	8,769	+0.15(+1.28%)
Jun 04, 2004	11.70	11.82	11.62	11.70	9,187	+0.02(+0.21%)
Jun 03, 2004	11.75	11.79	11.68	11.68	23,524	-0.10(-0.81%)
Jun 02, 2004	11.67	11.85	11.67	11.78	8,491	+0.05(+0.41%)
Jun 01, 2004	11.79	11.85	11.61	11.73	16,008	-0.05(-0.41%)
May 28, 2004	11.85	11.85	11.72	11.78	8,352	-0.05(-0.46%)
May 27, 2004	11.63	11.85	11.62	11.83	9,187	+0.10(+0.82%)
May 26, 2004	11.72	11.84	11.65	11.73	36,609	+0.02(+0.20%)
May 25, 2004	11.28	11.72	11.27	11.71	15,312	+0.39(+3.44%)
May 24, 2004	11.32	11.62	11.24	11.32	8,073	-0.05(-0.42%)
May 21, 2004	11.15	11.37	11.06	11.37	6,681	+0.20(+1.82%)
May 20, 2004	11.27	11.31	11.08	11.16	53,313	-0.01(-0.11%)
May 19, 2004	11.30	11.42	11.18	11.18	11,275	-0.12(-1.06%)
May 18, 2004	11.02	11.30	11.02	11.30	11,971	+0.14(+1.29%)
May 17, 2004	11.18	11.24	10.93	11.15	14,198	-0.10(-0.85%)
May 14, 2004	11.33	11.45	11.19	11.25	19,348	-0.11(-1.00%)
May 13, 2004	11.69	11.77	11.36	11.36	11,832	-0.33(-2.82%)
May 12, 2004	11.29	11.73	11.23	11.69	24,638	+0.30(+2.63%)
May 11, 2004	11.09	11.42	11.09	11.39	12,528	+0.20(+1.77%)
May 10, 2004	11.12	11.20	11.09	11.19	52,896	-0.10(-0.90%)
May 07, 2004	11.39	11.48	11.29	11.30	14,337	-0.07(-0.58%)
May 06, 2004	11.57	11.57	11.31	11.36	36,749	-0.07(-0.58%)
May 05, 2004	11.61	11.61	11.43	11.43	4,315	-0.03(-0.26%)
May 04, 2004	11.39	11.71	11.39	11.46	33,547	+0.05(+0.42%)

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.