Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.89	13.00	12.71	12.98	2,035,761	-0.04(-0.28%)
Jul 29, 2004	12.81	13.28	12.81	13.02	2,731,027	+0.24(+1.90%)
Jul 28, 2004	12.63	12.93	12.33	12.78	3,709,569	+0.03(+0.21%)
Jul 27, 2004	12.63	12.77	12.60	12.75	3,337,253	+0.19(+1.50%)
Jul 26, 2004	12.66	12.76	12.54	12.56	2,953,904	-0.18(-1.41%)
Jul 23, 2004	12.74	12.90	12.69	12.74	4,115,763	-0.02(-0.14%)
Jul 22, 2004	12.90	13.10	12.53	12.76	4,281,250	-0.16(-1.25%)
Jul 21, 2004	13.37	13.51	12.89	12.92	2,823,298	-0.28(-2.11%)
Jul 20, 2004	12.89	13.25	12.79	13.20	3,577,849	+0.31(+2.44%)
Jul 19, 2004	13.08	13.10	12.74	12.89	5,724,380	-0.19(-1.44%)
Jul 16, 2004	13.59	13.59	13.07	13.07	4,220,293	-0.16(-1.22%)
Jul 15, 2004	13.68	13.68	13.15	13.24	8,543,779	-0.28(-2.06%)
Jul 14, 2004	13.73	13.86	13.51	13.51	2,473,269	-0.31(-2.21%)
Jul 13, 2004	13.91	14.03	13.82	13.82	3,584,870	-0.14(-1.03%)
Jul 12, 2004	13.87	14.05	13.84	13.96	1,561,367	+0.05(+0.39%)
Jul 09, 2004	14.00	14.21	13.87	13.91	3,975,796	-0.03(-0.19%)
Jul 08, 2004	14.27	14.38	13.93	13.94	1,993,860	-0.47(-3.24%)
Jul 07, 2004	14.12	14.49	14.09	14.40	3,440,668	+0.18(+1.26%)
Jul 06, 2004	14.38	14.43	14.14	14.22	2,858,401	-0.32(-2.22%)
Jul 02, 2004	14.67	14.68	14.39	14.55	2,875,340	-0.25(-1.70%)
Jul 01, 2004	14.92	15.12	14.65	14.80	2,307,225	-0.25(-1.67%)
Jun 30, 2004	15.00	15.10	14.85	15.05	2,383,004	-0.04(-0.24%)
Jun 29, 2004	14.87	15.18	14.87	15.08	3,206,424	+0.15(+1.02%)
Jun 28, 2004	15.31	15.31	14.81	14.93	5,684,374	-0.32(-2.12%)
Jun 25, 2004	14.20	15.26	14.16	15.26	11,888,944	+1.10(+7.80%)
Jun 24, 2004	14.27	14.28	14.14	14.15	3,580,078	-0.16(-1.13%)
Jun 23, 2004	14.04	14.34	13.91	14.31	4,161,787	+0.24(+1.72%)
Jun 22, 2004	14.10	14.28	14.07	14.07	2,463,685	-0.10(-0.70%)
Jun 21, 2004	14.09	14.28	14.08	14.17	2,223,981	-0.08(-0.57%)
Jun 18, 2004	13.77	14.33	13.77	14.25	5,101,661	+0.34(+2.45%)
Jun 17, 2004	13.82	13.96	13.78	13.91	4,137,828	+0.04(+0.26%)
Jun 16, 2004	13.80	13.91	13.65	13.87	2,431,702	+0.04(+0.32%)
Jun 15, 2004	13.73	13.89	13.64	13.83	2,794,770	+0.21(+1.52%)
Jun 14, 2004	13.55	13.79	13.46	13.62	3,071,249	-0.12(-0.85%)
Jun 10, 2004	13.95	14.07	13.64	13.74	2,827,533	-0.31(-2.24%)
Jun 09, 2004	14.13	14.35	14.04	14.05	3,400,439	-0.07(-0.51%)
Jun 08, 2004	13.86	14.13	13.78	14.12	4,541,236	+0.18(+1.29%)
Jun 07, 2004	13.98	14.08	13.85	13.94	2,558,742	-0.05(-0.38%)
Jun 04, 2004	13.91	14.09	13.82	14.00	2,793,989	+0.23(+1.69%)
Jun 03, 2004	14.00	14.07	13.74	13.77	3,183,022	-0.35(-2.48%)
Jun 02, 2004	13.77	14.12	13.68	14.12	4,325,937	+0.33(+2.41%)
Jun 01, 2004	13.82	13.89	13.59	13.78	2,518,959	-0.13(-0.97%)
May 28, 2004	14.08	14.23	13.85	13.92	3,091,531	-0.13(-0.96%)
May 27, 2004	14.29	14.31	13.99	14.05	3,900,241	-0.03(-0.19%)
May 26, 2004	14.09	14.28	14.08	14.08	3,697,311	-0.06(-0.44%)
May 25, 2004	13.70	14.27	13.68	14.14	5,835,373	+0.44(+3.21%)
May 24, 2004	13.68	13.85	13.58	13.70	3,797,272	+0.04(+0.26%)
May 21, 2004	13.46	13.69	13.41	13.67	4,476,936	+0.36(+2.70%)
May 20, 2004	13.24	13.40	13.19	13.31	3,214,336	+0.05(+0.41%)
May 19, 2004	13.46	13.68	13.14	13.25	4,517,946	-0.11(-0.81%)
May 18, 2004	12.92	13.37	12.90	13.36	4,013,351	+0.55(+4.27%)
May 17, 2004	12.70	12.95	12.61	12.81	3,664,437	-0.04(-0.28%)
May 14, 2004	12.55	12.95	12.55	12.85	4,546,474	+0.23(+1.85%)
May 13, 2004	12.60	12.72	12.47	12.62	2,707,625	+0.13(+1.08%)
May 12, 2004	12.49	12.54	12.17	12.48	2,567,992	+0.00(+0.00%)
May 11, 2004	12.47	12.71	12.43	12.48	3,037,594	+0.02(+0.14%)
May 10, 2004	12.57	12.70	12.25	12.46	4,189,424	-0.10(-0.79%)
May 07, 2004	12.75	12.93	12.56	12.56	2,654,580	-0.24(-1.89%)
May 06, 2004	12.87	12.87	12.69	12.81	2,924,707	-0.16(-1.25%)
May 05, 2004	12.91	13.10	12.85	12.97	3,021,882	-0.04(-0.28%)
May 04, 2004	13.10	13.12	12.89	13.00	4,010,119	+0.06(+0.49%)

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.