Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.30	16.30	15.47	15.81	1,752,678	-1.60(-9.17%)
Jul 29, 2004	17.28	17.57	17.17	17.40	374,903	+0.05(+0.30%)
Jul 28, 2004	16.06	17.40	16.02	17.35	277,265	+1.26(+7.80%)
Jul 27, 2004	15.87	16.18	15.82	16.10	103,270	+0.18(+1.14%)
Jul 26, 2004	15.85	15.96	15.84	15.91	139,780	+0.07(+0.42%)
Jul 23, 2004	15.72	16.03	15.67	15.85	211,339	+0.09(+0.58%)
Jul 22, 2004	15.70	15.86	15.66	15.76	178,376	-0.01(-0.09%)
Jul 21, 2004	15.89	15.91	15.65	15.77	112,241	-0.10(-0.60%)
Jul 20, 2004	15.48	15.87	15.48	15.87	58,415	+0.43(+2.80%)
Jul 19, 2004	15.51	15.56	15.43	15.43	54,243	-0.02(-0.16%)
Jul 16, 2004	15.87	16.00	15.41	15.46	100,558	-0.38(-2.42%)
Jul 15, 2004	15.71	15.90	15.67	15.84	75,523	+0.16(+1.04%)
Jul 14, 2004	15.78	15.82	15.65	15.68	65,926	-0.11(-0.70%)
Jul 13, 2004	15.85	15.89	15.69	15.79	128,305	-0.07(-0.42%)
Jul 12, 2004	15.59	15.95	15.53	15.86	98,054	+0.28(+1.82%)
Jul 09, 2004	15.58	15.63	15.54	15.57	307,516	-0.00(-0.03%)
Jul 08, 2004	15.53	15.62	15.46	15.58	181,923	+0.01(+0.06%)
Jul 07, 2004	15.54	15.65	15.51	15.57	321,286	-0.00(-0.03%)
Jul 06, 2004	15.54	15.67	15.51	15.57	155,427	-0.00(-0.03%)
Jul 02, 2004	15.43	15.66	15.27	15.58	135,190	+0.10(+0.62%)
Jul 01, 2004	15.32	15.85	15.31	15.48	655,507	+0.18(+1.16%)
Jun 30, 2004	15.43	15.46	15.24	15.30	208,627	-0.13(-0.84%)
Jun 29, 2004	15.34	15.58	15.34	15.43	184,635	+0.07(+0.47%)
Jun 28, 2004	15.34	15.49	15.33	15.36	245,554	+0.07(+0.47%)
Jun 25, 2004	15.32	15.38	15.12	15.29	109,112	+0.00(+0.00%)
Jun 24, 2004	15.27	15.38	15.24	15.29	66,552	-0.05(-0.31%)
Jun 23, 2004	15.24	15.38	15.17	15.34	104,105	+0.14(+0.95%)
Jun 22, 2004	15.32	15.36	15.09	15.19	105,982	-0.07(-0.47%)
Jun 21, 2004	15.32	15.38	15.27	15.27	126,428	-0.00(-0.03%)
Jun 18, 2004	15.34	15.42	15.23	15.27	257,028	-0.12(-0.81%)
Jun 17, 2004	15.34	15.41	15.26	15.40	114,327	+0.06(+0.37%)
Jun 16, 2004	15.36	15.38	15.15	15.34	131,643	+0.01(+0.06%)
Jun 15, 2004	15.20	15.39	15.20	15.33	129,557	+0.10(+0.66%)
Jun 14, 2004	15.36	15.37	15.17	15.23	147,082	-0.18(-1.18%)
Jun 10, 2004	15.59	15.63	15.35	15.41	149,168	-0.18(-1.17%)
Jun 09, 2004	15.64	15.84	15.54	15.59	59,876	-0.03(-0.21%)
Jun 08, 2004	15.65	15.70	15.55	15.63	169,822	-0.02(-0.15%)
Jun 07, 2004	15.65	15.75	15.62	15.65	495,072	-0.05(-0.31%)
Jun 04, 2004	15.43	15.86	15.39	15.70	87,623	+0.31(+1.99%)
Jun 03, 2004	15.98	15.98	15.39	15.39	72,602	-0.57(-3.57%)
Jun 02, 2004	15.84	15.96	15.63	15.96	103,270	+0.38(+2.46%)
Jun 01, 2004	15.25	15.62	15.15	15.58	109,112	+0.33(+2.17%)
May 28, 2004	15.44	15.50	15.19	15.25	98,263	-0.20(-1.27%)
May 27, 2004	15.19	15.46	15.15	15.44	223,857	+0.20(+1.32%)
May 26, 2004	15.27	15.33	15.11	15.24	57,372	-0.10(-0.63%)
May 25, 2004	15.13	15.46	15.04	15.34	124,967	+0.21(+1.39%)
May 24, 2004	14.83	15.17	14.82	15.13	53,408	+0.30(+2.04%)
May 21, 2004	15.15	15.19	14.72	14.83	72,810	-0.23(-1.53%)
May 20, 2004	15.30	15.30	15.00	15.06	67,595	-0.29(-1.87%)
May 19, 2004	15.19	15.52	15.19	15.34	166,276	+0.39(+2.60%)
May 18, 2004	14.26	15.34	14.26	14.95	88,040	+0.77(+5.41%)
May 17, 2004	14.62	14.62	14.09	14.19	100,141	-0.48(-3.27%)
May 14, 2004	14.47	14.88	14.34	14.67	61,127	+0.00(+0.03%)
May 13, 2004	15.15	15.15	14.63	14.66	61,127	-0.49(-3.23%)
May 12, 2004	15.10	15.16	14.55	15.15	64,883	+0.01(+0.10%)
May 11, 2004	14.64	15.22	14.61	15.14	67,595	+0.57(+3.88%)
May 10, 2004	15.07	15.07	14.57	14.57	148,542	-0.57(-3.77%)
May 07, 2004	15.89	15.92	15.14	15.14	84,076	-0.75(-4.71%)
May 06, 2004	16.01	16.09	15.54	15.89	122,672	-0.12(-0.75%)
May 05, 2004	15.92	16.20	15.87	16.01	149,585	+0.14(+0.88%)
May 04, 2004	15.77	16.32	15.53	15.87	109,320	+0.32(+2.07%)

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.