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%)
Jul 01, 2004	12.71	12.73	12.43	12.48	35,934,532	-0.16(-1.27%)
Jun 30, 2004	12.42	12.70	12.42	12.64	38,888,364	+0.25(+2.00%)
Jun 29, 2004	11.88	12.45	11.85	12.39	50,148,728	+0.50(+4.19%)
Jun 28, 2004	11.97	12.07	11.85	11.89	24,671,280	-0.07(-0.59%)
Jun 25, 2004	11.91	12.13	11.80	11.96	23,986,962	+0.07(+0.58%)
Jun 24, 2004	11.74	12.06	11.65	11.89	35,338,860	+0.14(+1.15%)
Jun 23, 2004	11.74	11.78	11.59	11.76	24,698,422	-0.01(-0.07%)
Jun 22, 2004	11.40	11.82	11.39	11.77	38,185,276	+0.43(+3.76%)
Jun 21, 2004	11.52	11.62	11.21	11.34	32,037,380	-0.17(-1.50%)
Jun 18, 2004	11.80	11.80	11.45	11.51	40,256,136	-0.30(-2.58%)
Jun 17, 2004	11.89	11.90	11.75	11.82	16,967,064	-0.09(-0.73%)
Jun 16, 2004	11.97	12.02	11.91	11.91	17,716,928	-0.11(-0.94%)
Jun 15, 2004	11.98	12.09	11.91	12.02	24,788,798	+0.12(+0.99%)
Jun 14, 2004	11.97	12.07	11.86	11.90	30,298,576	-0.20(-1.63%)
Jun 10, 2004	11.94	12.10	11.88	12.10	19,376,040	+0.24(+2.04%)
Jun 09, 2004	11.96	12.02	11.83	11.85	15,488,993	-0.15(-1.28%)
Jun 08, 2004	11.83	12.04	11.79	12.01	22,827,952	+0.12(+0.98%)
Jun 07, 2004	11.67	11.91	11.61	11.89	23,150,764	+0.24(+2.08%)
Jun 04, 2004	11.85	11.93	11.65	11.65	27,298,834	-0.06(-0.53%)
Jun 03, 2004	11.69	11.86	11.66	11.71	19,351,786	-0.06(-0.50%)
Jun 02, 2004	11.80	11.83	11.63	11.77	22,411,586	-0.01(-0.10%)
Jun 01, 2004	11.51	11.79	11.51	11.78	23,434,598	+0.17(+1.46%)
May 28, 2004	11.57	11.65	11.49	11.61	14,174,639	+0.05(+0.40%)
May 27, 2004	11.60	11.64	11.48	11.57	24,049,620	+0.04(+0.35%)
May 26, 2004	11.55	11.59	11.46	11.53	21,355,944	-0.06(-0.49%)
May 25, 2004	11.35	11.62	11.28	11.58	33,689,852	+0.23(+2.06%)
May 24, 2004	11.36	11.47	11.32	11.35	23,790,328	+0.03(+0.23%)
May 21, 2004	11.21	11.32	11.17	11.32	22,073,468	+0.21(+1.87%)
May 20, 2004	11.05	11.22	11.03	11.12	20,835,920	+0.11(+1.01%)
May 19, 2004	11.20	11.32	10.99	11.01	32,750,286	-0.08(-0.72%)
May 18, 2004	10.94	11.12	10.92	11.09	19,648,034	+0.25(+2.33%)
May 17, 2004	10.77	10.94	10.70	10.83	25,297,562	-0.19(-1.71%)
May 14, 2004	11.19	11.29	11.00	11.02	23,588,498	-0.14(-1.27%)
May 13, 2004	10.96	11.18	10.96	11.16	27,874,874	+0.10(+0.89%)
May 12, 2004	11.17	11.21	10.79	11.07	50,406,000	-0.14(-1.27%)
May 11, 2004	11.07	11.29	11.06	11.21	28,006,830	+0.19(+1.71%)
May 10, 2004	10.81	11.07	10.78	11.02	33,191,194	+0.07(+0.60%)
May 07, 2004	11.01	11.16	10.94	10.95	23,837,972	-0.11(-1.03%)
May 06, 2004	11.15	11.19	10.95	11.07	21,150,648	-0.19(-1.69%)
May 05, 2004	11.15	11.33	11.06	11.26	20,555,262	+0.06(+0.56%)
May 04, 2004	11.03	11.41	11.00	11.20	26,983,528	+0.12(+1.05%)

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.