Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.40	14.52	13.59	13.97	27,164,820	+0.71(+5.34%)
Jul 29, 2004	13.06	13.44	12.67	13.26	1,077,834	+0.26(+2.01%)
Jul 28, 2004	13.05	13.16	12.84	13.00	1,094,912	-0.10(-0.76%)
Jul 27, 2004	12.59	13.26	12.59	13.10	2,585,514	+0.50(+3.94%)
Jul 26, 2004	12.89	12.99	12.54	12.60	1,834,574	-0.35(-2.73%)
Jul 23, 2004	12.84	13.12	12.74	12.95	1,573,252	+0.09(+0.68%)
Jul 22, 2004	12.81	12.87	12.40	12.87	2,542,981	+0.05(+0.39%)
Jul 21, 2004	12.88	13.29	12.75	12.82	8,642,656	-0.79(-5.79%)
Jul 20, 2004	13.38	13.61	13.38	13.61	1,844,563	+0.16(+1.20%)
Jul 19, 2004	13.66	13.67	13.33	13.44	1,437,918	-0.07(-0.51%)
Jul 16, 2004	13.82	13.92	13.49	13.51	1,881,458	-0.30(-2.16%)
Jul 15, 2004	13.75	13.86	13.70	13.81	778,651	+0.04(+0.32%)
Jul 14, 2004	14.03	14.07	13.66	13.77	972,951	-0.27(-1.90%)
Jul 13, 2004	13.18	14.20	13.18	14.03	575,167	-0.19(-1.31%)
Jul 12, 2004	14.00	14.29	13.95	14.22	1,442,752	+0.19(+1.37%)
Jul 09, 2004	13.90	14.09	13.85	14.03	649,439	+0.19(+1.39%)
Jul 08, 2004	14.22	14.24	13.77	13.84	1,768,841	-0.51(-3.55%)
Jul 07, 2004	14.29	14.51	14.29	14.34	733,378	-0.11(-0.73%)
Jul 06, 2004	14.31	14.53	13.84	14.45	2,175,969	-0.09(-0.64%)
Jul 02, 2004	14.86	14.87	14.50	14.54	842,451	-0.39(-2.62%)
Jul 01, 2004	15.05	15.09	14.91	14.93	708,245	-0.17(-1.15%)
Jun 30, 2004	14.87	15.11	14.83	15.11	1,464,824	+0.32(+2.18%)
Jun 29, 2004	15.44	15.46	14.71	14.78	1,832,158	-0.73(-4.68%)
Jun 28, 2004	15.25	15.54	15.11	15.51	1,685,546	+0.19(+1.22%)
Jun 25, 2004	14.74	15.53	14.74	15.32	4,323,261	+0.58(+3.96%)
Jun 24, 2004	14.68	15.06	14.57	14.74	1,672,335	+0.09(+0.64%)
Jun 23, 2004	14.37	14.78	14.10	14.65	2,711,987	+0.37(+2.61%)
Jun 22, 2004	14.43	14.61	14.26	14.28	1,637,374	-0.24(-1.63%)
Jun 21, 2004	14.89	14.90	14.42	14.51	1,038,201	-0.32(-2.14%)
Jun 18, 2004	14.74	15.03	14.70	14.83	740,306	+0.02(+0.17%)
Jun 17, 2004	14.69	14.80	14.59	14.80	1,167,090	+0.01(+0.08%)
Jun 16, 2004	14.78	14.83	14.59	14.79	749,812	-0.02(-0.13%)
Jun 15, 2004	14.49	14.88	14.41	14.81	1,590,974	+0.43(+3.02%)
Jun 14, 2004	14.53	14.54	14.34	14.38	1,260,696	-0.16(-1.07%)
Jun 10, 2004	14.45	14.53	14.36	14.53	950,395	+0.14(+0.95%)
Jun 09, 2004	14.44	14.59	14.31	14.39	892,879	-0.05(-0.34%)
Jun 08, 2004	14.44	14.46	14.34	14.44	695,034	+0.04(+0.30%)
Jun 07, 2004	14.24	14.51	14.23	14.40	1,391,679	+0.17(+1.18%)
Jun 04, 2004	14.18	14.26	14.03	14.23	1,600,802	+0.08(+0.57%)
Jun 03, 2004	14.09	14.20	13.97	14.15	1,457,896	-0.03(-0.22%)
Jun 02, 2004	14.58	14.65	14.12	14.18	2,781,426	-0.12(-0.87%)
Jun 01, 2004	14.68	14.78	14.18	14.31	2,298,414	-0.34(-2.33%)
May 28, 2004	14.46	14.69	14.37	14.65	2,555,386	+0.36(+2.52%)
May 27, 2004	14.25	14.42	14.17	14.29	1,112,312	+0.03(+0.22%)
May 26, 2004	14.37	14.49	13.97	14.26	1,009,362	-0.03(-0.22%)
May 25, 2004	13.91	14.41	13.76	14.29	1,683,774	+0.38(+2.72%)
May 24, 2004	13.81	13.93	13.63	13.91	1,447,263	+0.34(+2.47%)
May 21, 2004	13.22	13.64	13.19	13.57	2,774,498	+0.47(+3.60%)
May 20, 2004	13.16	13.50	12.97	13.10	2,695,392	-0.06(-0.42%)
May 19, 2004	13.13	13.85	13.02	13.16	6,516,792	-0.25(-1.85%)
May 18, 2004	13.03	13.41	12.94	13.41	3,233,504	+0.32(+2.47%)
May 17, 2004	13.41	13.41	12.79	13.08	2,069,636	-0.37(-2.77%)
May 14, 2004	13.28	13.54	13.12	13.46	2,273,119	+0.20(+1.50%)
May 13, 2004	13.14	13.34	13.03	13.26	1,353,979	+0.00(+0.00%)
May 12, 2004	13.58	13.58	12.48	13.26	4,679,156	-0.26(-1.93%)
May 11, 2004	13.62	13.88	13.34	13.52	1,803,319	-0.06(-0.41%)
May 10, 2004	13.62	14.15	13.41	13.57	2,612,259	-0.36(-2.58%)
May 07, 2004	14.03	14.28	13.82	13.93	2,199,008	-0.32(-2.22%)
May 06, 2004	13.58	14.28	13.03	14.25	6,808,565	-0.50(-3.37%)
May 05, 2004	14.92	15.02	14.75	14.75	1,225,090	-0.17(-1.16%)
May 04, 2004	14.96	15.19	14.78	14.92	1,657,996	+0.12(+0.80%)

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.