Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.96	12.99	12.32	12.68	89,100	+0.01(+0.08%)
Jul 29, 2004	12.89	13.03	11.95	12.67	90,200	-0.23(-1.78%)
Jul 28, 2004	12.58	13.17	12.31	12.90	89,100	+0.21(+1.65%)
Jul 27, 2004	13.12	13.48	11.84	12.69	144,400	-0.57(-4.30%)
Jul 26, 2004	12.94	13.28	12.93	13.26	160,100	+0.26(+2.00%)
Jul 23, 2004	13.29	13.29	12.98	13.00	87,900	-0.37(-2.77%)
Jul 22, 2004	12.87	13.49	12.87	13.37	366,600	+0.43(+3.32%)
Jul 21, 2004	14.01	14.01	12.41	12.94	192,900	-1.04(-7.44%)
Jul 20, 2004	13.83	14.00	13.61	13.98	48,500	+0.19(+1.38%)
Jul 19, 2004	14.00	14.00	13.36	13.79	85,300	-0.26(-1.85%)
Jul 16, 2004	14.47	14.48	14.02	14.05	27,500	-0.34(-2.36%)
Jul 15, 2004	14.47	14.48	14.02	14.39	52,900	+0.08(+0.56%)
Jul 14, 2004	14.64	14.84	14.31	14.31	202,500	-0.48(-3.25%)
Jul 13, 2004	14.90	14.99	14.69	14.79	21,100	-0.11(-0.74%)
Jul 12, 2004	14.89	15.12	14.81	14.90	24,300	-0.29(-1.91%)
Jul 09, 2004	15.30	15.33	14.76	15.19	68,600	-0.03(-0.20%)
Jul 08, 2004	16.06	16.06	15.22	15.22	117,000	-0.88(-5.47%)
Jul 07, 2004	16.06	16.33	16.06	16.10	41,400	-0.08(-0.49%)
Jul 06, 2004	16.43	16.46	16.08	16.18	121,000	-0.07(-0.43%)
Jul 02, 2004	16.20	16.42	16.15	16.25	13,400	-0.15(-0.91%)
Jul 01, 2004	16.84	16.92	16.25	16.40	215,500	-0.45(-2.67%)
Jun 30, 2004	16.70	17.10	16.59	16.85	74,100	+0.13(+0.78%)
Jun 29, 2004	16.86	17.05	16.46	16.72	76,700	+0.00(+0.00%)
Jun 28, 2004	16.60	17.05	16.60	16.72	83,300	+0.00(+0.00%)
Jun 25, 2004	16.00	16.75	15.93	16.72	165,000	+0.66(+4.11%)
Jun 24, 2004	16.17	16.21	15.80	16.06	52,700	-0.04(-0.25%)
Jun 23, 2004	15.91	16.14	15.85	16.10	33,800	+0.20(+1.26%)
Jun 22, 2004	15.86	16.10	15.75	15.90	32,600	+0.04(+0.25%)
Jun 21, 2004	15.80	16.00	15.70	15.86	50,700	-0.06(-0.38%)
Jun 18, 2004	15.71	15.92	15.41	15.92	66,300	+0.40(+2.58%)
Jun 17, 2004	15.61	15.69	15.33	15.52	35,700	-0.05(-0.32%)
Jun 16, 2004	15.00	15.73	14.85	15.57	89,800	+0.55(+3.66%)
Jun 15, 2004	15.20	15.26	14.86	15.02	64,300	-0.05(-0.33%)
Jun 14, 2004	15.69	15.78	15.07	15.07	62,000	-0.24(-1.57%)
Jun 10, 2004	16.01	16.01	15.08	15.31	89,000	-0.45(-2.86%)
Jun 09, 2004	16.03	16.28	15.57	15.76	88,600	-0.39(-2.41%)
Jun 08, 2004	16.56	16.56	16.07	16.15	54,000	-0.43(-2.59%)
Jun 07, 2004	16.50	16.60	16.37	16.58	38,900	+0.08(+0.48%)
Jun 04, 2004	16.79	16.87	16.31	16.50	64,100	+0.04(+0.24%)
Jun 03, 2004	16.79	16.89	16.39	16.46	40,800	-0.35(-2.08%)
Jun 02, 2004	17.24	17.24	16.76	16.81	54,800	-0.19(-1.12%)
Jun 01, 2004	17.55	17.55	16.76	17.00	81,900	-0.55(-3.13%)
May 28, 2004	17.21	17.69	17.18	17.55	60,600	+0.22(+1.27%)
May 27, 2004	17.67	17.68	17.27	17.33	85,900	-0.58(-3.24%)
May 26, 2004	17.74	17.96	17.11	17.91	72,400	+0.11(+0.62%)
May 25, 2004	17.11	17.89	17.02	17.80	75,400	+0.42(+2.42%)
May 24, 2004	17.82	17.82	17.06	17.38	51,300	-0.23(-1.31%)
May 21, 2004	18.09	18.09	17.47	17.61	67,500	-0.47(-2.60%)
May 20, 2004	18.41	18.41	18.00	18.08	53,100	-0.63(-3.37%)
May 19, 2004	18.49	18.94	18.06	18.71	67,000	+0.37(+2.02%)
May 18, 2004	18.04	18.41	17.63	18.34	66,700	+0.32(+1.78%)
May 17, 2004	17.84	18.10	17.27	18.02	105,700	+0.04(+0.22%)
May 14, 2004	18.82	18.82	17.85	17.98	66,700	-0.75(-4.00%)
May 13, 2004	18.70	19.00	18.50	18.73	32,000	-0.10(-0.53%)
May 12, 2004	19.14	19.14	18.14	18.83	67,700	+0.03(+0.16%)
May 11, 2004	18.66	19.00	18.61	18.80	51,300	+0.06(+0.32%)
May 10, 2004	18.92	19.08	18.24	18.74	66,900	-0.24(-1.26%)
May 07, 2004	19.82	19.82	18.91	18.98	74,200	-0.50(-2.57%)
May 06, 2004	19.50	19.83	19.02	19.48	95,200	-0.02(-0.10%)
May 05, 2004	19.31	19.73	19.15	19.50	74,000	-0.30(-1.52%)
May 04, 2004	19.60	19.98	19.15	19.80	136,900	+0.41(+2.11%)

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.