Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.13	12.28	12.01	12.27	397,257	+0.10(+0.81%)
Jul 29, 2004	12.16	12.35	11.75	12.17	336,363	+0.15(+1.25%)
Jul 28, 2004	12.28	12.30	11.75	12.02	273,382	-0.20(-1.62%)
Jul 27, 2004	11.85	12.28	11.75	12.22	844,504	+0.42(+3.58%)
Jul 26, 2004	11.90	12.10	11.69	11.80	498,166	-0.14(-1.16%)
Jul 23, 2004	11.87	12.39	11.75	11.94	913,981	+0.30(+2.56%)
Jul 22, 2004	11.89	11.89	11.35	11.64	944,254	-0.20(-1.68%)
Jul 21, 2004	12.20	12.24	11.68	11.84	1,095,617	-0.41(-3.31%)
Jul 20, 2004	11.90	12.31	11.83	12.24	486,219	+0.38(+3.16%)
Jul 19, 2004	11.96	12.09	11.61	11.87	460,818	-0.10(-0.83%)
Jul 16, 2004	12.52	12.57	11.88	11.97	674,467	-0.52(-4.14%)
Jul 15, 2004	12.54	12.59	12.34	12.48	383,570	-0.16(-1.23%)
Jul 14, 2004	12.81	12.89	12.55	12.64	448,059	-0.10(-0.78%)
Jul 13, 2004	12.66	12.88	12.50	12.74	288,460	+0.15(+1.16%)
Jul 12, 2004	12.68	12.74	12.47	12.59	200,774	-0.14(-1.12%)
Jul 09, 2004	12.56	12.78	12.35	12.73	309,570	+0.23(+1.83%)
Jul 08, 2004	12.79	12.86	12.45	12.51	522,175	-0.38(-2.98%)
Jul 07, 2004	12.70	12.99	12.68	12.89	234,526	+0.13(+1.01%)
Jul 06, 2004	12.87	12.97	12.63	12.76	753,802	-0.15(-1.17%)
Jul 02, 2004	12.94	13.09	12.85	12.91	178,620	-0.09(-0.73%)
Jul 01, 2004	13.04	13.10	12.81	13.01	385,658	+0.00(+0.00%)
Jun 30, 2004	13.04	13.08	12.79	13.01	314,674	+0.06(+0.50%)
Jun 29, 2004	13.26	13.34	12.83	12.94	455,018	-0.24(-1.83%)
Jun 28, 2004	13.34	13.51	13.10	13.18	539,109	-0.01(-0.07%)
Jun 25, 2004	13.41	13.79	13.09	13.19	1,393,821	-0.45(-3.29%)
Jun 24, 2004	13.77	13.96	13.46	13.64	586,780	-0.06(-0.44%)
Jun 23, 2004	13.69	13.77	13.45	13.70	357,125	+0.06(+0.41%)
Jun 22, 2004	13.62	13.84	13.49	13.64	364,548	-0.09(-0.67%)
Jun 21, 2004	13.89	13.99	13.56	13.74	481,232	-0.23(-1.62%)
Jun 18, 2004	13.85	14.02	13.77	13.96	277,326	+0.04(+0.28%)
Jun 17, 2004	13.96	14.02	13.81	13.92	226,291	-0.00(-0.03%)
Jun 16, 2004	14.07	14.14	13.81	13.93	320,009	-0.21(-1.49%)
Jun 15, 2004	14.03	14.21	13.94	14.14	205,529	+0.12(+0.83%)
Jun 14, 2004	14.34	14.34	13.92	14.02	222,347	-0.28(-1.99%)
Jun 10, 2004	14.29	14.41	14.08	14.31	262,131	+0.02(+0.15%)
Jun 09, 2004	14.28	14.62	14.27	14.29	336,247	-0.06(-0.45%)
Jun 08, 2004	14.51	14.53	14.23	14.35	385,890	-0.14(-0.98%)
Jun 07, 2004	14.27	14.55	14.23	14.49	401,780	+0.25(+1.72%)
Jun 04, 2004	14.53	14.61	14.23	14.25	705,783	-0.19(-1.28%)
Jun 03, 2004	14.70	14.70	14.14	14.43	1,770,316	+0.19(+1.36%)
Jun 02, 2004	14.13	14.48	14.12	14.24	242,877	-0.02(-0.12%)
Jun 01, 2004	14.31	14.37	14.03	14.26	542,589	-0.09(-0.66%)
May 28, 2004	14.15	14.36	13.89	14.35	350,746	+0.24(+1.68%)
May 27, 2004	13.84	14.18	13.84	14.11	515,100	+0.21(+1.52%)
May 26, 2004	14.09	14.10	13.85	13.90	350,050	-0.16(-1.10%)
May 25, 2004	13.66	14.13	13.58	14.06	379,858	+0.35(+2.58%)
May 24, 2004	13.44	13.79	13.42	13.70	345,178	+0.25(+1.83%)
May 21, 2004	13.47	13.69	13.15	13.46	892,175	+0.02(+0.13%)
May 20, 2004	13.62	13.64	13.02	13.44	893,567	-0.12(-0.86%)
May 19, 2004	13.35	13.74	13.34	13.56	947,269	+0.17(+1.26%)
May 18, 2004	13.04	13.39	12.95	13.39	409,783	+0.44(+3.43%)
May 17, 2004	12.88	13.04	12.55	12.95	373,363	-0.03(-0.20%)
May 14, 2004	13.26	13.36	12.96	12.97	323,373	-0.28(-2.11%)
May 13, 2004	13.22	13.36	13.04	13.25	342,163	+0.10(+0.79%)
May 12, 2004	13.18	13.27	12.47	13.15	596,871	+0.03(+0.26%)
May 11, 2004	13.14	13.58	12.93	13.11	410,363	+0.00(+0.03%)
May 10, 2004	13.26	13.34	12.83	13.11	541,429	-0.21(-1.59%)
May 07, 2004	13.54	13.93	13.15	13.32	355,849	-0.25(-1.88%)
May 06, 2004	13.81	13.95	13.28	13.58	520,783	-0.28(-2.02%)
May 05, 2004	13.97	14.05	13.65	13.85	506,981	-0.15(-1.08%)
May 04, 2004	14.39	14.71	13.88	14.01	753,918	-0.44(-3.04%)

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.