Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.76	12.87	12.58	12.85	2,056,659	-0.04(-0.28%)
Jul 29, 2004	12.68	13.15	12.68	12.89	2,759,062	+0.24(+1.90%)
Jul 28, 2004	12.50	12.80	12.20	12.65	3,747,650	+0.03(+0.21%)
Jul 27, 2004	12.51	12.64	12.47	12.62	3,371,511	+0.19(+1.50%)
Jul 26, 2004	12.53	12.63	12.41	12.44	2,984,227	-0.18(-1.41%)
Jul 23, 2004	12.61	12.77	12.56	12.61	4,158,013	-0.02(-0.14%)
Jul 22, 2004	12.77	12.97	12.40	12.63	4,325,198	-0.16(-1.25%)
Jul 21, 2004	13.23	13.37	12.76	12.79	2,852,280	-0.28(-2.11%)
Jul 20, 2004	12.76	13.12	12.66	13.07	3,614,577	+0.31(+2.44%)
Jul 19, 2004	12.95	12.97	12.61	12.76	5,783,143	-0.19(-1.44%)
Jul 16, 2004	13.46	13.46	12.94	12.94	4,263,616	-0.16(-1.22%)
Jul 15, 2004	13.55	13.55	13.01	13.10	8,631,484	-0.28(-2.06%)
Jul 14, 2004	13.59	13.72	13.37	13.38	2,498,658	-0.30(-2.21%)
Jul 13, 2004	13.77	13.89	13.68	13.68	3,621,670	-0.14(-1.03%)
Jul 12, 2004	13.73	13.91	13.70	13.82	1,577,395	+0.05(+0.39%)
Jul 09, 2004	13.86	14.06	13.73	13.77	4,016,609	-0.03(-0.19%)
Jul 08, 2004	14.12	14.24	13.79	13.79	2,014,328	-0.46(-3.24%)
Jul 07, 2004	13.97	14.35	13.95	14.26	3,475,988	+0.18(+1.26%)
Jul 06, 2004	14.24	14.29	14.00	14.08	2,887,744	-0.32(-2.22%)
Jul 02, 2004	14.52	14.53	14.25	14.40	2,904,856	-0.25(-1.70%)
Jul 01, 2004	14.77	14.97	14.50	14.65	2,330,910	-0.25(-1.67%)
Jun 30, 2004	14.85	14.95	14.70	14.90	2,407,466	-0.04(-0.24%)
Jun 29, 2004	14.72	15.03	14.72	14.93	3,239,339	+0.15(+1.02%)
Jun 28, 2004	15.15	15.15	14.66	14.78	5,742,726	-0.32(-2.12%)
Jun 25, 2004	14.05	15.10	14.02	15.10	12,010,988	+1.09(+7.80%)
Jun 24, 2004	14.12	14.13	14.00	14.01	3,616,829	-0.16(-1.13%)
Jun 23, 2004	13.90	14.19	13.77	14.17	4,204,510	+0.24(+1.72%)
Jun 22, 2004	13.95	14.13	13.93	13.93	2,488,976	-0.10(-0.70%)
Jun 21, 2004	13.95	14.13	13.94	14.03	2,246,811	-0.08(-0.57%)
Jun 18, 2004	13.63	14.19	13.63	14.11	5,154,032	+0.34(+2.45%)
Jun 17, 2004	13.68	13.82	13.64	13.77	4,180,305	+0.04(+0.26%)
Jun 16, 2004	13.66	13.77	13.51	13.73	2,456,665	+0.04(+0.32%)
Jun 15, 2004	13.59	13.75	13.50	13.69	2,823,459	+0.20(+1.52%)
Jun 14, 2004	13.41	13.65	13.32	13.48	3,102,776	-0.12(-0.85%)
Jun 10, 2004	13.81	13.93	13.50	13.60	2,856,558	-0.31(-2.24%)
Jun 09, 2004	13.99	14.20	13.90	13.91	3,435,345	-0.07(-0.51%)
Jun 08, 2004	13.72	13.99	13.64	13.98	4,587,854	+0.18(+1.29%)
Jun 07, 2004	13.84	13.94	13.71	13.80	2,585,009	-0.05(-0.38%)
Jun 04, 2004	13.77	13.95	13.68	13.86	2,822,671	+0.23(+1.69%)
Jun 03, 2004	13.86	13.93	13.60	13.63	3,215,697	-0.35(-2.48%)
Jun 02, 2004	13.63	13.97	13.55	13.97	4,370,344	+0.33(+2.41%)
Jun 01, 2004	13.68	13.75	13.45	13.64	2,544,817	-0.13(-0.97%)
May 28, 2004	13.94	14.09	13.71	13.78	3,123,266	-0.13(-0.96%)
May 27, 2004	14.15	14.17	13.85	13.91	3,940,278	-0.03(-0.19%)
May 26, 2004	13.95	14.13	13.94	13.94	3,735,265	-0.06(-0.44%)
May 25, 2004	13.56	14.12	13.55	14.00	5,895,276	+0.44(+3.21%)
May 24, 2004	13.55	13.71	13.44	13.56	3,836,252	+0.04(+0.26%)
May 21, 2004	13.32	13.55	13.27	13.53	4,522,894	+0.36(+2.70%)
May 20, 2004	13.10	13.26	13.06	13.17	3,247,332	+0.05(+0.41%)
May 19, 2004	13.32	13.55	13.00	13.12	4,564,324	-0.11(-0.81%)
May 18, 2004	12.79	13.23	12.77	13.23	4,054,550	+0.54(+4.27%)
May 17, 2004	12.57	12.82	12.48	12.68	3,702,054	-0.04(-0.28%)
May 14, 2004	12.43	12.82	12.43	12.72	4,593,145	+0.23(+1.85%)
May 13, 2004	12.47	12.60	12.35	12.49	2,735,419	+0.13(+1.08%)
May 12, 2004	12.36	12.41	12.04	12.36	2,594,353	+0.00(+0.00%)
May 11, 2004	12.35	12.58	12.30	12.36	3,068,776	+0.02(+0.14%)
May 10, 2004	12.44	12.57	12.12	12.34	4,232,430	-0.10(-0.79%)
May 07, 2004	12.62	12.80	12.44	12.44	2,681,830	-0.24(-1.89%)
May 06, 2004	12.74	12.74	12.56	12.68	2,954,730	-0.16(-1.25%)
May 05, 2004	12.78	12.97	12.72	12.84	3,052,902	-0.04(-0.28%)
May 04, 2004	12.97	12.99	12.76	12.87	4,051,285	+0.06(+0.48%)

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.