Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.44	13.89	13.38	13.89	3,261,960	+0.49(+3.67%)
Jul 29, 2004	13.40	13.53	13.28	13.40	1,065,095	-0.04(-0.30%)
Jul 28, 2004	13.21	13.45	13.18	13.44	2,163,527	-0.02(-0.14%)
Jul 27, 2004	13.36	13.50	13.36	13.46	1,067,546	+0.20(+1.54%)
Jul 26, 2004	13.29	13.38	13.18	13.25	514,775	-0.04(-0.29%)
Jul 23, 2004	13.47	13.48	13.29	13.29	974,641	-0.13(-0.94%)
Jul 22, 2004	13.38	13.50	13.31	13.42	951,354	+0.03(+0.26%)
Jul 21, 2004	13.54	13.65	13.37	13.38	732,697	-0.13(-0.94%)
Jul 20, 2004	13.38	13.57	13.34	13.51	1,476,670	+0.17(+1.30%)
Jul 19, 2004	13.29	13.43	13.27	13.34	728,039	+0.03(+0.21%)
Jul 16, 2004	13.30	13.36	13.20	13.31	925,370	+0.04(+0.31%)
Jul 15, 2004	13.29	13.35	13.24	13.27	951,354	-0.03(-0.23%)
Jul 14, 2004	13.31	13.44	13.21	13.30	746,669	-0.06(-0.44%)
Jul 13, 2004	13.30	13.39	13.28	13.36	534,386	+0.03(+0.26%)
Jul 12, 2004	13.35	13.39	13.24	13.32	683,425	-0.02(-0.17%)
Jul 09, 2004	13.44	13.53	13.33	13.35	924,879	-0.09(-0.70%)
Jul 08, 2004	13.43	13.50	13.38	13.44	1,168,295	-0.02(-0.17%)
Jul 07, 2004	13.28	13.48	13.28	13.46	1,993,652	+0.15(+1.13%)
Jul 06, 2004	13.34	13.39	13.25	13.31	1,109,708	-0.10(-0.76%)
Jul 02, 2004	13.44	13.46	13.35	13.41	836,632	-0.03(-0.20%)
Jul 01, 2004	13.19	13.48	13.18	13.44	2,361,103	+0.25(+1.90%)
Jun 30, 2004	13.28	13.29	13.19	13.19	1,371,263	-0.03(-0.22%)
Jun 29, 2004	13.21	13.26	13.18	13.22	967,287	+0.02(+0.19%)
Jun 28, 2004	13.26	13.31	13.15	13.19	1,578,399	-0.03(-0.25%)
Jun 25, 2004	13.33	13.33	13.21	13.23	1,137,899	-0.08(-0.57%)
Jun 24, 2004	13.42	13.45	13.25	13.30	2,260,845	-0.06(-0.47%)
Jun 23, 2004	13.38	13.39	13.23	13.36	1,151,381	-0.02(-0.12%)
Jun 22, 2004	13.37	13.40	13.22	13.38	1,269,534	-0.06(-0.46%)
Jun 21, 2004	13.35	13.47	13.32	13.44	823,640	+0.08(+0.58%)
Jun 18, 2004	13.25	13.49	13.23	13.36	1,026,364	+0.03(+0.23%)
Jun 17, 2004	13.52	13.52	13.29	13.33	1,497,751	-0.19(-1.39%)
Jun 16, 2004	13.53	13.58	13.41	13.52	664,060	+0.03(+0.20%)
Jun 15, 2004	13.41	13.62	13.38	13.49	1,248,698	+0.22(+1.64%)
Jun 14, 2004	13.46	13.46	13.20	13.28	1,544,081	-0.19(-1.38%)
Jun 10, 2004	13.53	13.53	13.40	13.46	1,041,317	-0.06(-0.47%)
Jun 09, 2004	13.57	13.66	13.49	13.53	954,050	-0.11(-0.84%)
Jun 08, 2004	13.36	13.64	13.35	13.64	1,466,865	+0.24(+1.80%)
Jun 07, 2004	13.45	13.45	13.32	13.40	1,063,869	-0.02(-0.14%)
Jun 04, 2004	13.36	13.51	13.31	13.42	931,008	+0.10(+0.75%)
Jun 03, 2004	13.47	13.47	13.31	13.32	1,256,787	-0.16(-1.20%)
Jun 02, 2004	13.36	13.54	13.30	13.48	2,154,948	+0.17(+1.27%)
Jun 01, 2004	13.34	13.35	13.24	13.31	1,604,383	-0.03(-0.21%)
May 28, 2004	13.35	13.38	13.28	13.34	882,472	-0.01(-0.08%)
May 27, 2004	13.40	13.43	13.33	13.35	1,098,678	-0.05(-0.37%)
May 26, 2004	13.30	13.45	13.30	13.40	1,348,956	+0.01(+0.09%)
May 25, 2004	13.21	13.39	13.13	13.38	1,988,259	+0.21(+1.56%)
May 24, 2004	13.10	13.29	13.07	13.18	1,716,408	+0.13(+1.03%)
May 21, 2004	13.25	13.26	13.03	13.04	2,775,865	-0.18(-1.37%)
May 20, 2004	13.27	13.33	13.22	13.23	1,506,576	-0.05(-0.37%)
May 19, 2004	13.24	13.41	13.23	13.27	1,812,254	+0.04(+0.28%)
May 18, 2004	12.95	13.26	12.95	13.24	1,800,488	+0.27(+2.08%)
May 17, 2004	12.75	13.04	12.73	12.97	1,726,459	-0.02(-0.19%)
May 14, 2004	12.81	13.04	12.81	12.99	1,467,355	+0.09(+0.68%)
May 13, 2004	12.92	13.08	12.88	12.91	2,135,828	-0.12(-0.91%)
May 12, 2004	12.82	13.03	12.78	13.02	1,262,180	+0.11(+0.84%)
May 11, 2004	12.87	12.96	12.83	12.92	1,385,726	-0.02(-0.16%)
May 10, 2004	12.69	13.01	12.59	12.94	2,340,022	+0.19(+1.52%)
May 07, 2004	13.17	13.23	12.74	12.74	2,304,723	-0.55(-4.16%)
May 06, 2004	13.25	13.34	13.16	13.29	1,065,095	+0.00(+0.03%)
May 05, 2004	13.36	13.44	13.27	13.29	1,257,277	-0.00(-0.02%)
May 04, 2004	13.44	13.44	13.25	13.29	2,273,837	-0.15(-1.09%)

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.