Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.16	12.19	11.96	11.98	19,939,952	-0.14(-1.13%)
Jul 29, 2004	12.25	12.25	11.99	12.12	22,343,442	-0.01(-0.09%)
Jul 28, 2004	12.17	12.26	11.86	12.13	27,752,160	-0.06(-0.53%)
Jul 27, 2004	12.26	12.41	12.06	12.20	28,315,496	-0.01(-0.10%)
Jul 26, 2004	12.20	12.35	12.00	12.21	25,849,348	-0.07(-0.56%)
Jul 23, 2004	12.52	12.64	12.18	12.28	32,147,102	-0.28(-2.21%)
Jul 22, 2004	11.86	12.63	11.81	12.55	51,526,608	+0.83(+7.12%)
Jul 21, 2004	12.16	12.19	11.69	11.72	33,386,672	-0.32(-2.66%)
Jul 20, 2004	11.85	12.05	11.73	12.04	24,639,808	+0.24(+1.99%)
Jul 19, 2004	11.82	11.96	11.67	11.80	25,858,300	-0.02(-0.16%)
Jul 16, 2004	12.02	12.04	11.81	11.82	23,534,214	-0.10(-0.87%)
Jul 15, 2004	12.06	12.15	11.79	11.93	26,330,682	-0.13(-1.08%)
Jul 14, 2004	12.11	12.28	12.04	12.06	20,589,622	-0.11(-0.91%)
Jul 13, 2004	12.22	12.23	12.06	12.17	23,171,266	+0.14(+1.18%)
Jul 12, 2004	12.16	12.17	11.93	12.03	26,350,316	-0.19(-1.57%)
Jul 09, 2004	12.30	12.46	12.19	12.22	19,878,740	-0.02(-0.13%)
Jul 08, 2004	12.32	12.47	12.15	12.23	22,116,490	-0.14(-1.16%)
Jul 07, 2004	12.28	12.45	12.28	12.38	20,576,340	+0.16(+1.27%)
Jul 06, 2004	12.50	12.57	12.13	12.22	34,213,920	-0.29(-2.34%)
Jul 02, 2004	12.47	12.57	12.36	12.51	18,749,180	+0.04(+0.31%)

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.