Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.20	12.30	12.10	12.30	203,608	+0.10(+0.82%)
Jul 29, 2004	12.19	12.29	12.14	12.20	110,583	+0.01(+0.08%)
Jul 28, 2004	12.16	12.21	12.04	12.19	120,827	+0.08(+0.63%)
Jul 27, 2004	12.10	12.20	12.02	12.11	253,569	+0.01(+0.08%)
Jul 26, 2004	12.12	12.21	12.05	12.10	151,974	-0.01(-0.08%)
Jul 23, 2004	12.02	12.18	11.85	12.11	129,188	+0.12(+1.04%)
Jul 22, 2004	12.41	12.41	11.98	11.99	133,578	-0.43(-3.43%)
Jul 21, 2004	12.61	12.61	12.39	12.41	150,093	-0.20(-1.59%)
Jul 20, 2004	12.60	12.61	12.47	12.61	101,595	+0.03(+0.27%)
Jul 19, 2004	12.56	12.61	12.49	12.58	80,063	+0.02(+0.19%)
Jul 16, 2004	12.58	12.61	12.53	12.56	91,142	+0.00(+0.00%)
Jul 15, 2004	12.55	12.67	12.53	12.56	206,743	+0.01(+0.08%)
Jul 14, 2004	12.54	12.68	12.49	12.55	124,380	+0.01(+0.11%)
Jul 13, 2004	12.49	12.61	12.44	12.53	328,616	+0.08(+0.61%)
Jul 12, 2004	12.30	12.46	12.28	12.46	125,007	+0.17(+1.40%)
Jul 09, 2004	12.31	12.34	12.06	12.28	89,470	+0.02(+0.19%)
Jul 08, 2004	12.20	12.29	12.13	12.26	569,016	+0.06(+0.51%)
Jul 07, 2004	11.94	12.20	11.94	12.20	501,077	+0.33(+2.78%)
Jul 06, 2004	11.84	11.87	11.69	11.87	1,175,660	+0.08(+0.65%)
Jul 02, 2004	11.79	11.83	11.66	11.79	970,588	+0.10(+0.82%)
Jul 01, 2004	11.60	11.72	11.58	11.70	184,376	+0.11(+0.91%)
Jun 30, 2004	11.68	11.68	11.55	11.59	114,555	-0.04(-0.33%)
Jun 29, 2004	11.76	11.79	11.63	11.63	314,192	-0.13(-1.10%)
Jun 28, 2004	11.73	11.79	11.72	11.76	177,477	+0.02(+0.16%)
Jun 25, 2004	11.66	11.79	11.66	11.74	249,806	+0.09(+0.74%)
Jun 24, 2004	11.70	11.70	11.60	11.65	121,036	+0.03(+0.25%)
Jun 23, 2004	11.68	11.68	11.60	11.62	92,397	-0.08(-0.69%)
Jun 22, 2004	11.70	11.78	11.65	11.71	51,215	-0.03(-0.29%)
Jun 21, 2004	11.70	11.77	11.63	11.74	83,199	+0.08(+0.66%)
Jun 18, 2004	11.70	11.74	11.60	11.66	161,381	+0.00(+0.00%)
Jun 17, 2004	11.55	11.67	11.50	11.66	265,276	+0.15(+1.33%)
Jun 16, 2004	11.60	11.61	11.48	11.51	80,690	-0.25(-2.12%)
Jun 15, 2004	11.74	11.85	11.49	11.76	359,554	+0.06(+0.53%)
Jun 14, 2004	11.84	11.86	11.58	11.70	91,351	-0.10(-0.85%)
Jun 10, 2004	11.82	11.84	11.67	11.80	66,684	+0.01(+0.12%)
Jun 09, 2004	11.89	11.89	11.75	11.78	69,193	-0.06(-0.48%)
Jun 08, 2004	11.91	11.92	11.78	11.84	124,589	-0.02(-0.16%)
Jun 07, 2004	11.84	11.91	11.82	11.86	85,498	+0.09(+0.77%)
Jun 04, 2004	11.86	11.89	11.76	11.77	46,198	-0.06(-0.49%)
Jun 03, 2004	11.88	11.90	11.80	11.83	144,030	+0.01(+0.08%)
Jun 02, 2004	11.63	11.84	11.63	11.82	154,483	+0.22(+1.86%)
Jun 01, 2004	11.58	11.62	11.40	11.60	107,866	+0.02(+0.21%)
May 28, 2004	11.51	11.60	11.41	11.58	123,335	+0.06(+0.54%)
May 27, 2004	11.49	11.60	11.48	11.51	116,855	+0.03(+0.25%)
May 26, 2004	11.48	11.49	11.40	11.49	198,173	+0.01(+0.08%)
May 25, 2004	11.22	11.48	11.19	11.48	113,928	+0.31(+2.74%)
May 24, 2004	11.14	11.22	11.05	11.17	63,549	+0.07(+0.65%)
May 21, 2004	11.10	11.15	11.01	11.10	60,204	+0.03(+0.26%)
May 20, 2004	10.95	11.23	10.93	11.07	119,990	+0.16(+1.49%)
May 19, 2004	11.48	11.48	10.84	10.91	114,555	-0.53(-4.60%)
May 18, 2004	11.07	11.43	11.00	11.43	85,916	+0.41(+3.69%)
May 17, 2004	11.00	11.10	10.81	11.03	74,628	+0.02(+0.22%)
May 14, 2004	10.99	11.12	10.89	11.00	70,447	+0.06(+0.52%)
May 13, 2004	11.15	11.28	10.88	10.95	106,403	-0.19(-1.72%)
May 12, 2004	11.12	11.17	10.91	11.14	96,996	+0.06(+0.52%)
May 11, 2004	10.81	11.15	10.77	11.08	135,878	+0.32(+2.93%)
May 10, 2004	10.86	10.90	10.62	10.76	119,781	-0.17(-1.53%)
May 07, 2004	11.27	11.39	10.93	10.93	112,883	-0.38(-3.34%)
May 06, 2004	11.39	11.47	11.15	11.31	140,268	-0.10(-0.88%)
May 05, 2004	11.72	11.78	11.36	11.41	104,103	-0.26(-2.21%)
May 04, 2004	11.62	11.79	11.53	11.67	98,041	+0.08(+0.66%)

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.