Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.79	14.25	13.72	14.25	3,180,227	+0.50(+3.67%)
Jul 29, 2004	13.75	13.88	13.62	13.74	1,038,407	-0.04(-0.30%)
Jul 28, 2004	13.55	13.80	13.52	13.79	2,109,317	-0.02(-0.14%)
Jul 27, 2004	13.70	13.85	13.70	13.80	1,040,797	+0.21(+1.54%)
Jul 26, 2004	13.64	13.73	13.52	13.59	501,877	-0.04(-0.29%)
Jul 23, 2004	13.82	13.83	13.63	13.63	950,220	-0.13(-0.94%)
Jul 22, 2004	13.72	13.85	13.65	13.76	927,516	+0.04(+0.26%)
Jul 21, 2004	13.89	14.00	13.71	13.73	714,338	-0.13(-0.94%)
Jul 20, 2004	13.72	13.92	13.68	13.86	1,439,670	+0.18(+1.30%)
Jul 19, 2004	13.63	13.77	13.61	13.68	709,797	+0.03(+0.21%)
Jul 16, 2004	13.64	13.70	13.54	13.65	902,183	+0.04(+0.31%)
Jul 15, 2004	13.63	13.69	13.58	13.61	927,516	-0.03(-0.23%)
Jul 14, 2004	13.65	13.79	13.54	13.64	727,960	-0.06(-0.44%)
Jul 13, 2004	13.64	13.73	13.62	13.70	520,996	+0.04(+0.26%)
Jul 12, 2004	13.69	13.74	13.58	13.67	666,301	-0.02(-0.17%)
Jul 09, 2004	13.79	13.88	13.67	13.69	901,705	-0.10(-0.70%)
Jul 08, 2004	13.78	13.84	13.73	13.79	1,139,022	-0.02(-0.17%)
Jul 07, 2004	13.62	13.82	13.62	13.81	1,943,698	+0.15(+1.13%)
Jul 06, 2004	13.68	13.74	13.59	13.65	1,081,903	-0.10(-0.76%)
Jul 02, 2004	13.79	13.81	13.69	13.76	815,669	-0.03(-0.20%)
Jul 01, 2004	13.53	13.82	13.52	13.79	2,301,942	+0.26(+1.90%)
Jun 30, 2004	13.62	13.63	13.53	13.53	1,336,904	-0.03(-0.22%)
Jun 29, 2004	13.55	13.60	13.52	13.56	943,050	+0.03(+0.19%)
Jun 28, 2004	13.60	13.65	13.49	13.53	1,538,850	-0.03(-0.25%)
Jun 25, 2004	13.67	13.67	13.55	13.57	1,109,387	-0.08(-0.57%)
Jun 24, 2004	13.77	13.80	13.59	13.64	2,204,196	-0.06(-0.47%)
Jun 23, 2004	13.72	13.74	13.57	13.71	1,122,531	-0.02(-0.12%)
Jun 22, 2004	13.71	13.75	13.56	13.72	1,237,724	-0.06(-0.45%)
Jun 21, 2004	13.69	13.82	13.66	13.79	803,003	+0.08(+0.58%)
Jun 18, 2004	13.59	13.84	13.57	13.71	1,000,647	+0.03(+0.23%)
Jun 17, 2004	13.87	13.87	13.63	13.68	1,460,223	-0.19(-1.39%)
Jun 16, 2004	13.88	13.93	13.76	13.87	647,421	+0.03(+0.20%)
Jun 15, 2004	13.75	13.97	13.73	13.84	1,217,410	+0.22(+1.64%)
Jun 14, 2004	13.81	13.81	13.54	13.62	1,505,392	-0.19(-1.38%)
Jun 10, 2004	13.88	13.88	13.74	13.81	1,015,225	-0.06(-0.47%)
Jun 09, 2004	13.92	14.01	13.83	13.87	930,145	-0.12(-0.84%)
Jun 08, 2004	13.70	13.99	13.69	13.99	1,430,110	+0.25(+1.80%)
Jun 07, 2004	13.80	13.80	13.67	13.74	1,037,212	-0.02(-0.14%)
Jun 04, 2004	13.70	13.85	13.65	13.76	907,680	+0.10(+0.75%)
Jun 03, 2004	13.82	13.82	13.65	13.66	1,225,297	-0.17(-1.20%)
Jun 02, 2004	13.70	13.89	13.64	13.82	2,100,953	+0.17(+1.27%)
Jun 01, 2004	13.68	13.70	13.58	13.65	1,564,183	-0.03(-0.21%)
May 28, 2004	13.69	13.72	13.62	13.68	860,360	-0.01(-0.08%)
May 27, 2004	13.74	13.78	13.68	13.69	1,071,149	-0.05(-0.37%)
May 26, 2004	13.64	13.80	13.64	13.74	1,315,156	+0.01(+0.09%)
May 25, 2004	13.55	13.73	13.47	13.73	1,938,440	+0.21(+1.56%)
May 24, 2004	13.43	13.63	13.40	13.52	1,673,401	+0.14(+1.03%)
May 21, 2004	13.59	13.60	13.37	13.38	2,706,312	-0.19(-1.37%)
May 20, 2004	13.62	13.67	13.56	13.57	1,468,826	-0.05(-0.37%)
May 19, 2004	13.58	13.76	13.57	13.62	1,766,846	+0.04(+0.28%)
May 18, 2004	13.29	13.60	13.29	13.58	1,755,374	+0.28(+2.08%)
May 17, 2004	13.08	13.38	13.06	13.30	1,683,200	-0.03(-0.19%)
May 14, 2004	13.14	13.38	13.13	13.33	1,430,588	+0.09(+0.68%)
May 13, 2004	13.25	13.42	13.21	13.24	2,082,311	-0.12(-0.91%)
May 12, 2004	13.15	13.37	13.11	13.36	1,230,554	+0.11(+0.84%)
May 11, 2004	13.20	13.29	13.16	13.25	1,351,005	-0.02(-0.16%)
May 10, 2004	13.02	13.34	12.92	13.27	2,281,389	+0.20(+1.52%)
May 07, 2004	13.51	13.57	13.07	13.07	2,246,975	-0.57(-4.16%)
May 06, 2004	13.59	13.68	13.49	13.64	1,038,407	+0.00(+0.03%)
May 05, 2004	13.71	13.79	13.61	13.63	1,225,775	-0.00(-0.02%)
May 04, 2004	13.78	13.78	13.59	13.63	2,216,862	-0.15(-1.09%)

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.