Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.21	12.21	11.97	12.16	1,221,256	-0.08(-0.65%)
Jul 29, 2004	12.17	12.26	12.10	12.24	1,248,438	+0.06(+0.47%)
Jul 28, 2004	12.20	12.23	12.01	12.19	1,305,257	-0.04(-0.33%)
Jul 27, 2004	12.27	12.36	12.20	12.23	2,537,913	-0.08(-0.65%)
Jul 26, 2004	12.23	12.33	12.22	12.31	1,165,840	+0.04(+0.33%)
Jul 23, 2004	12.24	12.28	12.12	12.27	1,392,239	-0.01(-0.05%)
Jul 22, 2004	12.13	12.32	12.08	12.27	1,813,120	+0.04(+0.33%)
Jul 21, 2004	12.30	12.43	12.11	12.23	1,427,488	-0.10(-0.83%)
Jul 20, 2004	12.24	12.33	12.17	12.33	2,551,241	+0.09(+0.74%)
Jul 19, 2004	12.18	12.31	12.09	12.24	1,702,990	+0.06(+0.51%)
Jul 16, 2004	12.18	12.22	11.99	12.18	1,347,871	+0.01(+0.05%)
Jul 15, 2004	11.98	12.19	11.96	12.17	1,558,487	+0.19(+1.62%)
Jul 14, 2004	11.97	12.17	11.90	11.98	1,523,940	+0.01(+0.05%)
Jul 13, 2004	11.99	12.08	11.94	11.97	2,127,554	+0.03(+0.24%)
Jul 12, 2004	11.75	12.04	11.70	11.95	1,878,883	+0.23(+1.95%)
Jul 09, 2004	11.78	11.89	11.63	11.72	2,485,478	+0.17(+1.48%)
Jul 08, 2004	11.54	11.61	11.48	11.55	1,777,521	+0.02(+0.20%)
Jul 07, 2004	11.51	11.69	11.51	11.52	1,476,240	-0.03(-0.25%)
Jul 06, 2004	11.61	11.63	11.49	11.55	1,235,286	-0.04(-0.34%)
Jul 02, 2004	11.66	11.73	11.59	11.59	1,325,950	-0.07(-0.64%)
Jul 01, 2004	11.78	11.86	11.63	11.67	1,756,828	-0.05(-0.44%)
Jun 30, 2004	11.60	11.77	11.56	11.72	2,551,065	+0.11(+0.98%)
Jun 29, 2004	11.66	11.79	11.58	11.60	1,913,781	-0.04(-0.34%)
Jun 28, 2004	11.80	11.92	11.63	11.64	1,661,954	-0.11(-0.92%)
Jun 25, 2004	11.89	11.93	11.70	11.75	4,483,085	-0.12(-1.01%)
Jun 24, 2004	12.06	12.21	11.84	11.87	3,245,695	-0.22(-1.79%)
Jun 23, 2004	12.17	12.46	12.04	12.09	3,520,670	-0.26(-2.08%)
Jun 22, 2004	12.29	12.43	12.13	12.35	2,364,299	+0.00(+0.00%)
Jun 21, 2004	12.23	12.41	12.19	12.35	2,734,850	+0.17(+1.36%)
Jun 18, 2004	12.04	12.26	12.03	12.18	2,054,426	+0.11(+0.90%)
Jun 17, 2004	12.13	12.21	11.96	12.07	1,077,981	-0.09(-0.75%)
Jun 16, 2004	12.09	12.19	12.04	12.16	1,078,332	+0.05(+0.38%)
Jun 15, 2004	12.09	12.14	11.99	12.12	2,073,891	+0.11(+0.95%)
Jun 14, 2004	12.06	12.20	12.00	12.00	1,262,468	-0.11(-0.94%)
Jun 10, 2004	12.20	12.34	12.10	12.12	2,578,773	-0.09(-0.70%)
Jun 09, 2004	12.35	12.48	12.19	12.20	1,866,783	-0.14(-1.15%)
Jun 08, 2004	12.40	12.43	12.32	12.35	4,547,445	-0.09(-0.69%)
Jun 07, 2004	12.41	12.45	12.31	12.43	903,491	+0.11(+0.88%)
Jun 04, 2004	12.49	12.59	12.32	12.32	1,860,119	-0.12(-0.96%)
Jun 03, 2004	12.49	12.57	12.38	12.44	1,803,124	-0.11(-0.91%)
Jun 02, 2004	12.57	12.71	12.49	12.56	1,895,017	-0.20(-1.56%)
Jun 01, 2004	12.70	12.89	12.57	12.76	1,034,490	-0.07(-0.58%)
May 28, 2004	12.55	13.01	12.55	12.83	1,445,726	+0.31(+2.51%)
May 27, 2004	12.57	12.66	12.46	12.52	1,418,018	-0.06(-0.45%)
May 26, 2004	12.40	12.72	12.40	12.57	2,436,551	+0.12(+0.96%)
May 25, 2004	12.37	12.50	12.21	12.45	1,633,018	+0.11(+0.88%)
May 24, 2004	12.39	12.57	12.35	12.35	1,626,354	-0.07(-0.60%)
May 21, 2004	12.47	12.63	12.21	12.42	1,441,868	-0.06(-0.46%)
May 20, 2004	12.69	12.82	12.24	12.48	3,025,609	+0.13(+1.06%)
May 19, 2004	12.48	12.55	12.32	12.35	1,223,711	-0.02(-0.14%)
May 18, 2004	12.35	12.46	12.29	12.36	1,154,617	+0.02(+0.18%)
May 17, 2004	12.50	12.53	12.27	12.34	1,183,728	-0.21(-1.64%)
May 14, 2004	12.32	12.69	12.32	12.55	1,621,269	+0.19(+1.52%)
May 13, 2004	12.43	12.47	12.20	12.36	2,101,249	-0.10(-0.82%)
May 12, 2004	12.62	12.63	12.28	12.46	1,718,597	-0.25(-1.93%)
May 11, 2004	12.69	12.89	12.61	12.70	1,915,184	+0.19(+1.50%)
May 10, 2004	12.50	12.66	12.45	12.52	1,603,381	-0.01(-0.05%)
May 07, 2004	12.57	12.72	12.50	12.52	1,847,668	-0.10(-0.77%)
May 06, 2004	12.81	12.82	12.52	12.62	2,379,907	-0.30(-2.34%)
May 05, 2004	12.78	13.06	12.65	12.92	1,084,821	+0.10(+0.76%)
May 04, 2004	12.81	12.87	12.68	12.82	1,542,003	-0.03(-0.27%)

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.