Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.13	17.18	16.95	17.16	141,400	+0.03(+0.17%)
Jul 29, 2004	16.93	17.13	16.84	17.13	108,500	+0.22(+1.32%)
Jul 28, 2004	16.94	17.00	16.68	16.91	90,300	-0.01(-0.06%)
Jul 27, 2004	17.00	17.10	16.92	16.92	118,700	-0.02(-0.14%)
Jul 26, 2004	16.96	17.13	16.80	16.94	84,400	-0.05(-0.29%)
Jul 23, 2004	17.00	17.12	16.90	16.99	109,400	+0.00(+0.00%)
Jul 22, 2004	17.10	17.10	16.87	16.99	186,800	-0.08(-0.45%)
Jul 21, 2004	17.27	17.32	17.07	17.07	189,100	-0.20(-1.14%)
Jul 20, 2004	17.05	17.27	16.94	17.27	131,200	+0.27(+1.59%)
Jul 19, 2004	17.12	17.18	16.87	17.00	164,000	-0.12(-0.72%)
Jul 16, 2004	17.23	17.27	17.10	17.12	111,400	-0.09(-0.52%)
Jul 15, 2004	17.18	17.25	17.10	17.21	193,100	+0.17(+1.02%)
Jul 14, 2004	17.00	17.27	16.85	17.04	367,400	+0.07(+0.39%)
Jul 13, 2004	16.70	17.12	16.70	16.97	344,300	+0.29(+1.72%)
Jul 12, 2004	16.31	16.74	16.23	16.68	469,500	+0.37(+2.29%)
Jul 09, 2004	16.31	16.32	16.17	16.31	62,200	+0.06(+0.39%)
Jul 08, 2004	16.38	16.38	16.12	16.25	186,500	-0.13(-0.79%)
Jul 07, 2004	16.40	16.43	16.30	16.38	117,000	-0.02(-0.14%)
Jul 06, 2004	16.65	16.66	16.40	16.40	91,200	-0.25(-1.52%)
Jul 02, 2004	16.77	16.78	16.61	16.65	75,700	-0.13(-0.77%)
Jul 01, 2004	16.63	16.87	16.47	16.78	177,800	+0.22(+1.31%)
Jun 30, 2004	16.27	16.67	16.27	16.57	190,600	-0.03(-0.20%)
Jun 29, 2004	16.59	16.67	16.56	16.60	94,500	+0.05(+0.30%)
Jun 28, 2004	16.51	16.67	16.45	16.55	176,700	+0.12(+0.71%)
Jun 25, 2004	16.68	16.83	16.43	16.43	221,100	-0.18(-1.10%)
Jun 24, 2004	16.73	16.79	16.59	16.62	165,100	-0.05(-0.30%)
Jun 23, 2004	16.92	16.95	16.67	16.67	204,300	-0.22(-1.28%)
Jun 22, 2004	17.02	17.08	16.88	16.88	177,700	-0.08(-0.45%)
Jun 21, 2004	16.90	17.06	16.79	16.96	79,200	+0.03(+0.20%)
Jun 18, 2004	16.95	17.15	16.86	16.93	110,600	-0.07(-0.43%)
Jun 17, 2004	16.65	17.07	16.60	17.00	121,300	+0.28(+1.69%)
Jun 16, 2004	16.60	16.72	16.50	16.72	75,300	+0.12(+0.70%)
Jun 15, 2004	16.52	16.83	16.48	16.60	188,400	+0.17(+1.01%)
Jun 14, 2004	16.89	17.00	16.41	16.43	279,500	-0.52(-3.09%)
Jun 10, 2004	17.01	17.05	16.93	16.96	87,400	+0.02(+0.14%)
Jun 09, 2004	17.17	17.18	16.90	16.93	277,400	-0.24(-1.40%)
Jun 08, 2004	16.83	17.22	16.79	17.17	231,600	+0.34(+2.02%)
Jun 07, 2004	16.47	16.83	16.47	16.83	166,700	+0.40(+2.45%)
Jun 04, 2004	16.33	16.48	16.08	16.43	218,000	+0.11(+0.67%)
Jun 03, 2004	16.53	16.53	16.32	16.32	171,300	-0.20(-1.21%)
Jun 02, 2004	16.59	16.69	16.33	16.52	124,600	-0.01(-0.04%)
Jun 01, 2004	16.53	16.63	16.45	16.53	131,100	-0.04(-0.24%)
May 28, 2004	16.39	16.58	16.30	16.57	178,100	+0.09(+0.57%)
May 27, 2004	16.27	16.54	16.27	16.47	178,400	+0.18(+1.13%)
May 26, 2004	16.09	16.36	15.98	16.29	207,700	+0.22(+1.39%)
May 25, 2004	15.77	16.12	15.65	16.07	181,600	+0.25(+1.58%)
May 24, 2004	15.62	15.85	15.62	15.82	157,900	+0.25(+1.61%)
May 21, 2004	15.48	15.67	15.46	15.57	173,700	+0.08(+0.54%)
May 20, 2004	15.32	15.49	15.30	15.48	146,300	+0.19(+1.22%)
May 19, 2004	15.54	15.70	15.26	15.30	173,700	-0.17(-1.10%)
May 18, 2004	15.30	15.56	15.27	15.47	258,200	+0.23(+1.53%)
May 17, 2004	15.35	15.35	15.02	15.23	223,100	-0.19(-1.23%)
May 14, 2004	15.40	15.63	15.37	15.42	203,000	-0.04(-0.28%)
May 13, 2004	15.43	15.70	15.35	15.47	173,800	+0.03(+0.17%)
May 12, 2004	15.56	15.56	15.16	15.44	206,200	-0.12(-0.77%)
May 11, 2004	15.56	15.62	15.51	15.56	128,200	+0.07(+0.43%)
May 10, 2004	15.53	15.62	15.06	15.49	405,800	-0.03(-0.21%)
May 07, 2004	16.26	16.27	15.52	15.53	378,300	-0.79(-4.84%)
May 06, 2004	16.48	16.49	16.02	16.32	415,600	-0.23(-1.39%)
May 05, 2004	16.55	16.60	16.38	16.55	284,100	+0.00(+0.00%)
May 04, 2004	16.52	16.67	16.48	16.55	139,300	+0.02(+0.14%)

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.