Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.79	14.11	13.77	13.88	1,008,300	-0.04(-0.29%)
Jul 29, 2004	13.96	14.12	13.71	13.92	1,330,650	-0.04(-0.32%)
Jul 28, 2004	14.04	14.19	13.69	13.97	1,029,900	-0.12(-0.88%)
Jul 27, 2004	13.76	14.12	13.76	14.09	1,531,650	+0.33(+2.39%)
Jul 26, 2004	13.43	13.88	13.34	13.76	2,135,850	+0.36(+2.72%)
Jul 23, 2004	13.24	13.47	13.16	13.40	1,825,200	+0.04(+0.30%)
Jul 22, 2004	13.23	13.44	13.01	13.36	863,400	+0.13(+0.97%)
Jul 21, 2004	13.48	13.72	13.20	13.23	1,265,700	-0.30(-2.23%)
Jul 20, 2004	12.95	13.53	12.84	13.53	1,204,350	+0.66(+5.14%)
Jul 19, 2004	12.95	13.08	12.77	12.87	1,312,650	-0.01(-0.10%)
Jul 16, 2004	13.12	13.16	12.79	12.88	699,900	-0.16(-1.23%)
Jul 15, 2004	12.91	13.17	12.91	13.04	721,800	+0.14(+1.07%)
Jul 14, 2004	12.89	13.11	12.80	12.91	1,203,900	-0.04(-0.31%)
Jul 13, 2004	13.24	13.24	12.84	12.95	1,426,050	-0.20(-1.55%)
Jul 12, 2004	13.27	13.32	13.01	13.15	1,150,950	-0.17(-1.30%)
Jul 09, 2004	13.00	13.50	12.95	13.32	1,969,050	+0.43(+3.31%)
Jul 08, 2004	13.21	13.33	12.90	12.90	1,137,750	-0.36(-2.75%)
Jul 07, 2004	13.16	13.29	12.94	13.26	816,900	+0.13(+0.98%)
Jul 06, 2004	13.38	13.40	12.89	13.13	1,135,350	-0.28(-2.09%)
Jul 02, 2004	13.52	13.52	13.32	13.41	399,750	-0.01(-0.07%)
Jul 01, 2004	13.64	13.81	13.40	13.42	1,461,150	-0.20(-1.44%)
Jun 30, 2004	13.76	13.80	13.38	13.62	1,923,450	-0.17(-1.23%)
Jun 29, 2004	13.48	13.79	13.48	13.79	962,550	+0.25(+1.84%)
Jun 28, 2004	13.83	13.83	13.45	13.54	776,550	-0.20(-1.42%)
Jun 25, 2004	13.53	13.80	13.48	13.73	1,149,300	+0.17(+1.28%)
Jun 24, 2004	13.66	13.79	13.51	13.56	863,400	-0.13(-0.94%)
Jun 23, 2004	13.36	13.69	13.25	13.69	1,299,750	+0.36(+2.67%)
Jun 22, 2004	13.34	13.41	13.23	13.33	953,550	+0.00(+0.00%)
Jun 21, 2004	13.17	13.50	13.06	13.33	1,721,850	+0.23(+1.73%)
Jun 18, 2004	12.88	13.23	12.80	13.11	1,498,650	+0.20(+1.51%)
Jun 17, 2004	13.11	13.11	12.81	12.91	1,115,700	-0.20(-1.53%)
Jun 16, 2004	13.29	13.31	13.02	13.11	1,254,300	-0.20(-1.47%)
Jun 15, 2004	13.13	13.43	13.09	13.31	1,846,800	+0.22(+1.66%)
Jun 14, 2004	12.89	13.16	12.80	13.09	1,849,050	+0.07(+0.55%)
Jun 10, 2004	12.59	13.11	12.58	13.02	1,897,950	+0.41(+3.24%)
Jun 09, 2004	12.70	12.81	12.38	12.61	3,699,900	-0.12(-0.98%)
Jun 08, 2004	12.20	13.04	12.18	12.73	18,444,300	-0.72(-5.35%)
Jun 07, 2004	13.50	13.56	13.17	13.45	1,843,200	+0.10(+0.73%)
Jun 04, 2004	13.06	13.45	12.93	13.36	1,254,750	+0.48(+3.76%)
Jun 03, 2004	13.10	13.32	12.87	12.87	879,900	-0.27(-2.06%)
Jun 02, 2004	13.08	13.22	12.68	13.14	1,845,900	-0.09(-0.67%)
Jun 01, 2004	13.27	13.51	13.05	13.23	1,149,150	+0.00(+0.00%)
May 28, 2004	13.46	13.46	13.12	13.23	743,250	-0.28(-2.04%)
May 27, 2004	13.24	13.57	13.11	13.51	897,900	+0.22(+1.67%)
May 26, 2004	13.36	13.55	13.06	13.28	971,250	-0.05(-0.37%)
May 25, 2004	12.80	13.39	12.73	13.33	1,299,900	+0.56(+4.42%)
May 24, 2004	12.72	12.87	12.63	12.77	766,200	+0.18(+1.41%)
May 21, 2004	12.58	12.84	12.39	12.59	874,200	+0.08(+0.60%)
May 20, 2004	12.68	12.82	12.41	12.52	1,585,050	-0.05(-0.42%)
May 19, 2004	12.47	12.93	12.47	12.57	1,515,450	+0.13(+1.04%)
May 18, 2004	12.68	12.74	12.38	12.44	1,179,750	-0.25(-1.96%)
May 17, 2004	12.78	12.82	12.24	12.69	2,024,700	-0.20(-1.59%)
May 14, 2004	13.04	13.13	12.84	12.89	805,500	-0.11(-0.86%)
May 13, 2004	12.91	13.26	12.87	13.00	1,413,450	+0.10(+0.76%)
May 12, 2004	13.01	13.10	12.62	12.91	2,472,600	-0.10(-0.79%)
May 11, 2004	13.18	13.44	12.61	13.01	2,542,800	-0.08(-0.58%)
May 10, 2004	13.53	13.60	12.80	13.08	2,396,550	-0.50(-3.70%)
May 07, 2004	13.63	13.89	13.35	13.59	1,550,100	-0.11(-0.78%)
May 06, 2004	13.84	13.90	13.41	13.69	1,079,700	-0.11(-0.77%)
May 05, 2004	13.71	13.94	13.51	13.80	1,492,500	+0.07(+0.52%)
May 04, 2004	13.45	13.78	13.30	13.73	1,177,050	+0.33(+2.49%)

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.