Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.59	13.59	13.38	13.47	11,639,672	+0.02(+0.18%)
Jul 29, 2004	13.36	13.45	13.29	13.45	9,753,088	+0.16(+1.24%)
Jul 28, 2004	13.20	13.34	13.13	13.28	14,357,560	+0.06(+0.49%)
Jul 27, 2004	13.12	13.26	13.10	13.22	6,488,925	+0.05(+0.42%)
Jul 26, 2004	13.23	13.26	13.12	13.17	8,254,470	-0.03(-0.26%)
Jul 23, 2004	13.27	13.30	13.17	13.20	6,686,280	-0.08(-0.57%)
Jul 22, 2004	13.23	13.34	13.20	13.27	8,228,913	+0.04(+0.33%)
Jul 21, 2004	13.35	13.42	13.23	13.23	9,336,016	-0.12(-0.89%)
Jul 20, 2004	13.37	13.41	13.33	13.35	7,741,915	-0.06(-0.42%)
Jul 19, 2004	13.42	13.51	13.35	13.41	8,953,375	-0.03(-0.24%)
Jul 16, 2004	13.47	13.55	13.36	13.44	9,147,536	+0.09(+0.64%)
Jul 15, 2004	13.36	13.46	13.33	13.35	10,059,769	+0.01(+0.04%)
Jul 14, 2004	13.22	13.38	13.22	13.35	8,733,304	+0.11(+0.82%)
Jul 13, 2004	13.21	13.28	13.10	13.24	7,814,326	+0.03(+0.19%)
Jul 12, 2004	13.23	13.24	13.14	13.21	6,404,446	-0.02(-0.16%)
Jul 09, 2004	13.19	13.30	13.19	13.23	7,299,287	+0.08(+0.64%)
Jul 08, 2004	13.09	13.24	13.09	13.15	8,599,841	-0.01(-0.10%)
Jul 07, 2004	13.15	13.16	13.08	13.16	10,203,171	+0.01(+0.05%)
Jul 06, 2004	13.16	13.24	13.12	13.16	12,249,484	+0.02(+0.15%)
Jul 02, 2004	13.17	13.32	13.09	13.14	9,353,054	-0.03(-0.24%)
Jul 01, 2004	13.25	13.29	13.07	13.17	11,575,425	-0.09(-0.68%)
Jun 30, 2004	13.16	13.27	13.11	13.26	12,740,741	+0.09(+0.72%)
Jun 29, 2004	13.05	13.19	13.05	13.16	8,372,314	+0.09(+0.67%)
Jun 28, 2004	13.19	13.21	13.03	13.07	10,111,237	-0.08(-0.61%)
Jun 25, 2004	13.30	13.35	13.16	13.16	12,732,222	-0.14(-1.07%)
Jun 24, 2004	13.34	13.38	13.30	13.30	8,953,020	-0.07(-0.51%)
Jun 23, 2004	13.24	13.38	13.22	13.37	10,295,814	+0.15(+1.12%)
Jun 22, 2004	13.10	13.25	13.06	13.22	9,607,557	+0.07(+0.57%)
Jun 21, 2004	13.15	13.22	13.07	13.14	9,145,051	-0.02(-0.13%)
Jun 18, 2004	13.07	13.20	13.07	13.16	13,827,967	+0.09(+0.69%)
Jun 17, 2004	12.99	13.09	12.98	13.07	9,127,303	+0.11(+0.86%)
Jun 16, 2004	12.86	13.01	12.86	12.96	10,885,038	+0.20(+1.53%)
Jun 15, 2004	12.72	12.84	12.71	12.76	12,342,482	+0.08(+0.67%)
Jun 14, 2004	12.69	12.72	12.65	12.68	10,863,741	-0.11(-0.87%)
Jun 10, 2004	12.76	12.86	12.70	12.79	11,726,991	+0.11(+0.88%)
Jun 09, 2004	12.76	12.77	12.61	12.68	14,840,653	-0.16(-1.26%)
Jun 08, 2004	13.03	13.04	12.77	12.84	15,105,449	-0.14(-1.10%)
Jun 07, 2004	12.76	12.98	12.75	12.98	8,368,055	+0.28(+2.17%)
Jun 04, 2004	12.81	12.83	12.67	12.71	9,245,858	-0.10(-0.81%)
Jun 03, 2004	12.88	12.92	12.76	12.81	9,947,603	-0.06(-0.47%)
Jun 02, 2004	12.92	12.94	12.87	12.87	12,899,051	+0.01(+0.08%)
Jun 01, 2004	12.79	12.92	12.79	12.86	13,630,612	+0.13(+1.00%)
May 28, 2004	12.68	12.79	12.64	12.73	8,273,992	+0.03(+0.21%)
May 27, 2004	12.82	12.84	12.68	12.71	11,325,892	-0.11(-0.85%)
May 26, 2004	12.91	12.96	12.81	12.82	13,055,586	-0.10(-0.75%)
May 25, 2004	12.83	12.98	12.82	12.91	13,384,629	+0.21(+1.66%)
May 24, 2004	12.66	12.73	12.51	12.70	13,218,865	+0.08(+0.63%)
May 21, 2004	12.68	12.74	12.56	12.62	11,500,530	+0.02(+0.12%)
May 20, 2004	12.65	12.74	12.61	12.61	8,500,808	-0.06(-0.46%)
May 19, 2004	12.74	12.82	12.61	12.66	13,148,939	-0.04(-0.31%)
May 18, 2004	12.90	12.90	12.63	12.70	10,770,388	-0.19(-1.49%)
May 17, 2004	12.97	13.05	12.84	12.90	12,182,043	-0.16(-1.23%)
May 14, 2004	12.95	13.16	12.95	13.06	13,895,054	+0.12(+0.89%)
May 13, 2004	12.89	13.05	12.88	12.94	13,176,980	+0.01(+0.04%)
May 12, 2004	12.78	12.97	12.77	12.94	14,702,575	+0.12(+0.96%)
May 11, 2004	12.56	12.82	12.56	12.81	11,678,362	+0.25(+2.01%)
May 10, 2004	12.75	12.78	12.40	12.56	15,720,230	-0.35(-2.71%)
May 07, 2004	13.08	13.14	12.90	12.91	9,274,609	-0.26(-2.00%)
May 06, 2004	13.27	13.31	13.07	13.17	9,618,560	-0.12(-0.92%)
May 05, 2004	13.06	13.33	13.03	13.30	12,826,285	+0.18(+1.41%)
May 04, 2004	13.15	13.28	13.09	13.11	12,326,864	-0.02(-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.