Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.07	14.24	13.94	14.23	342,500	+0.12(+0.81%)
Jul 29, 2004	14.11	14.33	13.62	14.12	290,000	+0.17(+1.25%)
Jul 28, 2004	14.24	14.27	13.62	13.95	235,700	-0.23(-1.62%)
Jul 27, 2004	13.74	14.24	13.62	14.18	728,100	+0.49(+3.58%)
Jul 26, 2004	13.81	14.04	13.55	13.69	429,500	-0.16(-1.16%)
Jul 23, 2004	13.77	14.38	13.63	13.85	788,000	+0.35(+2.56%)
Jul 22, 2004	13.79	13.79	13.16	13.50	814,100	-0.23(-1.68%)
Jul 21, 2004	14.15	14.20	13.55	13.73	944,600	-0.47(-3.31%)
Jul 20, 2004	13.80	14.28	13.72	14.20	419,200	+0.43(+3.16%)
Jul 19, 2004	13.88	14.03	13.47	13.77	397,300	-0.12(-0.83%)
Jul 16, 2004	14.53	14.58	13.78	13.88	581,500	-0.60(-4.14%)
Jul 15, 2004	14.54	14.61	14.31	14.48	330,700	-0.18(-1.23%)
Jul 14, 2004	14.86	14.96	14.56	14.66	386,300	-0.12(-0.78%)
Jul 13, 2004	14.69	14.94	14.49	14.78	248,700	+0.17(+1.16%)
Jul 12, 2004	14.71	14.78	14.46	14.61	173,100	-0.16(-1.12%)
Jul 09, 2004	14.57	14.82	14.32	14.77	266,900	+0.26(+1.83%)
Jul 08, 2004	14.84	14.91	14.44	14.51	450,200	-0.44(-2.98%)
Jul 07, 2004	14.73	15.06	14.71	14.95	202,200	+0.15(+1.01%)
Jul 06, 2004	14.93	15.04	14.65	14.80	649,900	-0.17(-1.17%)
Jul 02, 2004	15.01	15.19	14.90	14.97	154,000	-0.11(-0.73%)
Jul 01, 2004	15.13	15.19	14.86	15.09	332,500	+0.00(+0.00%)
Jun 30, 2004	15.12	15.17	14.83	15.09	271,300	+0.08(+0.50%)
Jun 29, 2004	15.38	15.47	14.88	15.01	392,300	-0.28(-1.83%)
Jun 28, 2004	15.47	15.68	15.20	15.29	464,800	-0.01(-0.07%)
Jun 25, 2004	15.55	15.99	15.19	15.30	1,201,700	-0.52(-3.29%)
Jun 24, 2004	15.97	16.19	15.62	15.82	505,900	-0.07(-0.44%)
Jun 23, 2004	15.88	15.97	15.60	15.89	307,900	+0.07(+0.41%)
Jun 22, 2004	15.80	16.05	15.64	15.82	314,300	-0.11(-0.67%)
Jun 21, 2004	16.11	16.23	15.72	15.93	414,900	-0.26(-1.62%)
Jun 18, 2004	16.07	16.26	15.97	16.20	239,100	+0.05(+0.28%)
Jun 17, 2004	16.19	16.26	16.02	16.15	195,100	-0.01(-0.03%)
Jun 16, 2004	16.32	16.40	16.02	16.16	275,900	-0.24(-1.49%)
Jun 15, 2004	16.27	16.48	16.16	16.40	177,200	+0.13(+0.83%)
Jun 14, 2004	16.63	16.63	16.15	16.27	191,700	-0.33(-1.99%)
Jun 10, 2004	16.57	16.71	16.33	16.59	226,000	+0.02(+0.15%)
Jun 09, 2004	16.57	16.95	16.55	16.57	289,900	-0.07(-0.45%)
Jun 08, 2004	16.82	16.85	16.51	16.64	332,700	-0.16(-0.98%)
Jun 07, 2004	16.55	16.88	16.51	16.81	346,400	+0.29(+1.72%)
Jun 04, 2004	16.85	16.95	16.50	16.52	608,500	-0.21(-1.28%)
Jun 03, 2004	17.05	17.05	16.40	16.74	1,526,300	+0.22(+1.36%)
Jun 02, 2004	16.39	16.80	16.38	16.52	209,400	-0.02(-0.12%)
Jun 01, 2004	16.59	16.66	16.27	16.54	467,800	-0.11(-0.66%)
May 28, 2004	16.41	16.66	16.11	16.64	302,400	+0.27(+1.68%)
May 27, 2004	16.05	16.45	16.05	16.37	444,100	+0.25(+1.52%)
May 26, 2004	16.34	16.36	16.06	16.12	301,800	-0.18(-1.10%)
May 25, 2004	15.85	16.39	15.76	16.30	327,500	+0.41(+2.58%)
May 24, 2004	15.59	16.00	15.57	15.89	297,600	+0.29(+1.83%)
May 21, 2004	15.62	15.88	15.25	15.61	769,200	+0.02(+0.13%)
May 20, 2004	15.80	15.82	15.10	15.59	770,400	-0.13(-0.86%)
May 19, 2004	15.48	15.94	15.47	15.72	816,700	+0.20(+1.26%)
May 18, 2004	15.12	15.53	15.03	15.53	353,300	+0.51(+3.43%)
May 17, 2004	14.94	15.12	14.56	15.02	321,900	-0.03(-0.20%)
May 14, 2004	15.38	15.50	15.03	15.04	278,800	-0.32(-2.11%)
May 13, 2004	15.34	15.50	15.12	15.37	295,000	+0.12(+0.79%)
May 12, 2004	15.29	15.39	14.46	15.25	514,600	+0.04(+0.26%)
May 11, 2004	15.24	15.76	14.99	15.21	353,800	+0.01(+0.03%)
May 10, 2004	15.38	15.47	14.88	15.21	466,800	-0.24(-1.59%)
May 07, 2004	15.71	16.16	15.26	15.45	306,800	-0.30(-1.88%)
May 06, 2004	16.02	16.18	15.40	15.75	449,000	-0.32(-2.02%)
May 05, 2004	16.20	16.30	15.84	16.07	437,100	-0.18(-1.08%)
May 04, 2004	16.70	17.07	16.10	16.25	650,000	-0.51(-3.04%)

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.