Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10.34	10.36	10.28	10.34	4,046,518	-0.02(-0.20%)
Jul 29, 2004	10.29	10.37	10.28	10.36	5,459,502	+0.09(+0.88%)
Jul 28, 2004	10.11	10.27	10.10	10.27	6,746,014	+0.16(+1.58%)
Jul 27, 2004	10.21	10.21	10.07	10.11	7,459,593	-0.10(-1.02%)
Jul 26, 2004	10.32	10.33	10.14	10.21	7,908,782	-0.11(-1.10%)
Jul 23, 2004	10.41	10.46	10.27	10.32	4,530,596	-0.07(-0.65%)
Jul 22, 2004	10.49	10.49	10.34	10.39	6,178,532	-0.13(-1.27%)
Jul 21, 2004	10.65	10.76	10.53	10.53	5,714,079	-0.10(-0.97%)
Jul 20, 2004	10.62	10.64	10.58	10.63	5,811,657	+0.05(+0.52%)
Jul 19, 2004	10.62	10.67	10.57	10.57	2,938,264	-0.04(-0.41%)
Jul 16, 2004	10.73	10.75	10.62	10.62	4,853,314	-0.04(-0.40%)
Jul 15, 2004	10.62	10.71	10.58	10.66	3,212,465	+0.06(+0.61%)
Jul 14, 2004	10.54	10.65	10.53	10.60	3,766,320	+0.01(+0.12%)
Jul 13, 2004	10.57	10.66	10.52	10.58	4,843,502	+0.03(+0.29%)
Jul 12, 2004	10.58	10.61	10.50	10.55	5,310,135	-0.07(-0.64%)
Jul 09, 2004	10.57	10.67	10.54	10.62	7,149,413	+0.06(+0.52%)
Jul 08, 2004	10.69	10.71	10.56	10.56	4,991,778	-0.13(-1.22%)
Jul 07, 2004	10.61	10.71	10.57	10.69	6,861,037	+0.09(+0.83%)
Jul 06, 2004	10.68	10.76	10.60	10.61	6,702,949	-0.13(-1.23%)
Jul 02, 2004	10.85	10.85	10.72	10.74	7,186,482	-0.10(-0.91%)
Jul 01, 2004	10.88	10.89	10.73	10.84	5,505,293	-0.07(-0.62%)
Jun 30, 2004	10.90	10.92	10.79	10.91	5,042,475	+0.01(+0.10%)
Jun 29, 2004	10.76	10.92	10.73	10.89	5,685,187	+0.12(+1.07%)
Jun 28, 2004	10.79	10.88	10.74	10.78	3,866,624	-0.01(-0.10%)
Jun 25, 2004	10.79	10.84	10.75	10.79	5,641,576	+0.00(+0.02%)
Jun 24, 2004	10.64	10.79	10.61	10.79	8,411,940	+0.15(+1.40%)
Jun 23, 2004	10.44	10.64	10.42	10.64	11,070,551	+0.17(+1.67%)
Jun 22, 2004	10.53	10.55	10.39	10.47	6,761,278	-0.08(-0.75%)
Jun 21, 2004	10.57	10.60	10.53	10.54	3,505,747	-0.02(-0.23%)
Jun 18, 2004	10.58	10.65	10.49	10.57	6,584,110	-0.06(-0.53%)
Jun 17, 2004	10.65	10.65	10.55	10.62	3,378,186	-0.03(-0.28%)
Jun 16, 2004	10.61	10.69	10.59	10.65	3,438,695	+0.05(+0.47%)
Jun 15, 2004	10.55	10.67	10.51	10.60	5,476,946	+0.08(+0.79%)
Jun 14, 2004	10.68	10.68	10.52	10.52	5,504,203	-0.15(-1.44%)
Jun 10, 2004	10.78	10.78	10.61	10.68	10,437,107	-0.11(-0.99%)
Jun 09, 2004	10.62	10.85	10.46	10.78	21,525,648	-0.22(-2.02%)
Jun 08, 2004	11.01	11.01	10.96	11.00	4,750,830	-0.01(-0.05%)
Jun 07, 2004	10.91	11.03	10.85	11.01	5,507,473	+0.14(+1.28%)
Jun 04, 2004	10.82	10.89	10.80	10.87	5,685,732	+0.10(+0.94%)
Jun 03, 2004	10.75	10.80	10.71	10.77	9,074,276	+0.02(+0.19%)
Jun 02, 2004	10.68	10.78	10.66	10.75	7,143,961	+0.07(+0.62%)
Jun 01, 2004	10.70	10.70	10.61	10.68	6,257,031	-0.01(-0.14%)
May 28, 2004	10.75	10.75	10.63	10.70	4,189,888	-0.05(-0.46%)
May 27, 2004	10.60	10.80	10.59	10.75	7,470,496	+0.18(+1.67%)
May 26, 2004	10.49	10.57	10.41	10.57	9,073,185	+0.15(+1.46%)
May 25, 2004	10.37	10.43	10.33	10.42	6,053,696	+0.02(+0.19%)
May 24, 2004	10.38	10.43	10.31	10.40	4,485,350	+0.08(+0.76%)
May 21, 2004	10.32	10.35	10.25	10.32	3,785,945	+0.07(+0.68%)
May 20, 2004	10.40	10.40	10.21	10.25	6,566,121	-0.08(-0.80%)
May 19, 2004	10.42	10.47	10.32	10.33	7,991,642	+0.01(+0.05%)
May 18, 2004	10.37	10.38	10.29	10.33	6,023,714	-0.03(-0.28%)
May 17, 2004	10.44	10.49	10.36	10.36	6,324,627	-0.17(-1.59%)
May 14, 2004	10.52	10.59	10.46	10.52	5,699,360	-0.03(-0.26%)
May 13, 2004	10.39	10.60	10.37	10.55	8,144,279	+0.14(+1.30%)
May 12, 2004	10.42	10.43	10.24	10.42	10,660,066	-0.03(-0.25%)
May 11, 2004	10.38	10.50	10.38	10.44	7,072,004	+0.04(+0.41%)
May 10, 2004	10.44	10.47	10.36	10.40	6,199,792	-0.05(-0.53%)
May 07, 2004	10.61	10.64	10.44	10.45	7,300,959	-0.19(-1.81%)
May 06, 2004	10.68	10.69	10.58	10.65	6,372,599	-0.08(-0.70%)
May 05, 2004	10.74	10.77	10.68	10.72	10,050,063	-0.03(-0.31%)
May 04, 2004	10.75	10.82	10.72	10.76	8,419,572	-0.01(-0.12%)

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.