Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.23	13.30	13.23	13.30	20,600	+0.10(+0.76%)
Jul 29, 2004	13.13	13.20	13.13	13.20	19,400	+0.06(+0.46%)
Jul 28, 2004	13.17	13.18	13.13	13.14	9,300	-0.03(-0.23%)
Jul 27, 2004	13.17	13.20	13.10	13.17	12,000	+0.00(+0.00%)
Jul 26, 2004	13.21	13.25	13.13	13.17	22,600	+0.02(+0.15%)
Jul 23, 2004	13.16	13.18	13.15	13.15	17,600	+0.02(+0.15%)
Jul 22, 2004	13.14	13.15	13.10	13.13	23,000	-0.07(-0.53%)
Jul 21, 2004	13.24	13.24	13.18	13.20	9,300	-0.02(-0.15%)
Jul 20, 2004	13.22	13.24	13.19	13.22	22,300	-0.05(-0.38%)
Jul 19, 2004	13.15	13.27	13.15	13.27	32,800	+0.07(+0.53%)
Jul 16, 2004	13.20	13.21	13.11	13.20	26,200	+0.09(+0.69%)
Jul 15, 2004	13.25	13.25	13.11	13.11	76,900	-0.14(-1.06%)
Jul 14, 2004	13.26	13.29	13.25	13.25	10,500	-0.03(-0.23%)
Jul 13, 2004	13.12	13.28	13.12	13.28	11,700	+0.07(+0.53%)
Jul 12, 2004	13.23	13.25	13.21	13.21	7,000	+0.01(+0.08%)
Jul 09, 2004	13.20	13.21	13.12	13.20	14,900	+0.10(+0.76%)
Jul 08, 2004	13.10	13.15	13.07	13.10	18,500	-0.04(-0.30%)
Jul 07, 2004	13.09	13.14	13.03	13.14	15,400	+0.06(+0.46%)
Jul 06, 2004	13.00	13.10	13.00	13.08	22,400	+0.07(+0.54%)
Jul 02, 2004	12.99	13.04	12.96	13.01	30,700	+0.10(+0.77%)
Jul 01, 2004	12.79	12.95	12.79	12.91	36,300	+0.15(+1.18%)
Jun 30, 2004	12.75	12.76	12.68	12.76	15,700	+0.10(+0.79%)
Jun 29, 2004	12.70	12.72	12.62	12.66	51,400	+0.02(+0.16%)
Jun 28, 2004	12.70	12.76	12.64	12.64	27,700	-0.12(-0.94%)
Jun 25, 2004	12.82	12.89	12.67	12.76	48,500	-0.05(-0.39%)
Jun 24, 2004	12.82	12.84	12.71	12.81	11,700	+0.11(+0.87%)
Jun 23, 2004	12.57	12.70	12.57	12.70	28,600	+0.03(+0.24%)
Jun 22, 2004	12.65	12.70	12.56	12.67	13,900	-0.09(-0.71%)
Jun 21, 2004	12.70	12.80	12.70	12.76	31,200	-0.03(-0.23%)
Jun 18, 2004	12.75	12.79	12.71	12.79	20,300	+0.04(+0.31%)
Jun 17, 2004	12.68	12.77	12.63	12.75	24,700	-0.05(-0.39%)
Jun 16, 2004	12.87	12.89	12.75	12.80	43,500	-0.07(-0.54%)
Jun 15, 2004	12.90	12.94	12.86	12.87	29,300	+0.00(+0.00%)
Jun 14, 2004	12.95	12.95	12.87	12.87	37,100	-0.05(-0.39%)
Jun 10, 2004	12.99	12.99	12.88	12.92	26,200	-0.06(-0.46%)
Jun 09, 2004	12.87	13.05	12.87	12.98	45,700	+0.01(+0.08%)
Jun 08, 2004	13.09	13.09	12.96	12.97	36,600	-0.03(-0.23%)
Jun 07, 2004	12.94	13.00	12.90	13.00	40,100	+0.10(+0.78%)
Jun 04, 2004	12.90	12.92	12.83	12.90	54,800	+0.04(+0.31%)
Jun 03, 2004	12.92	12.95	12.86	12.86	38,500	-0.07(-0.54%)
Jun 02, 2004	12.94	13.00	12.90	12.93	25,500	-0.04(-0.31%)
Jun 01, 2004	12.92	13.00	12.89	12.97	42,200	+0.07(+0.54%)
May 28, 2004	12.90	12.93	12.80	12.90	37,000	+0.03(+0.23%)
May 27, 2004	12.84	12.88	12.79	12.87	50,500	+0.07(+0.55%)
May 26, 2004	12.79	12.85	12.74	12.80	49,700	+0.07(+0.55%)
May 25, 2004	12.75	12.79	11.95	12.73	47,300	+0.03(+0.24%)
May 24, 2004	12.63	12.74	12.63	12.70	28,900	+0.02(+0.16%)
May 21, 2004	12.61	12.71	12.61	12.68	17,200	-0.03(-0.24%)
May 20, 2004	12.73	12.76	12.61	12.71	51,800	-0.02(-0.16%)
May 19, 2004	12.80	12.80	12.73	12.73	53,400	+0.07(+0.55%)
May 18, 2004	12.52	12.70	12.52	12.66	28,800	+0.00(+0.00%)
May 17, 2004	12.57	12.68	12.57	12.66	28,400	+0.05(+0.40%)
May 14, 2004	12.44	12.61	12.44	12.61	25,800	+0.21(+1.69%)
May 13, 2004	12.55	12.55	12.40	12.40	53,700	-0.18(-1.43%)
May 12, 2004	12.69	12.70	12.50	12.58	58,400	-0.02(-0.16%)
May 11, 2004	12.52	12.62	12.50	12.60	55,300	+0.05(+0.40%)
May 10, 2004	12.79	12.79	12.55	12.55	26,700	-0.20(-1.57%)
May 07, 2004	12.86	12.87	12.71	12.75	55,300	-0.10(-0.78%)
May 06, 2004	12.92	13.05	12.85	12.85	41,600	-0.09(-0.70%)
May 05, 2004	12.80	12.94	12.80	12.94	20,500	+0.10(+0.78%)
May 04, 2004	12.90	13.03	12.84	12.84	69,900	-0.06(-0.47%)

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.