Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.51	12.55	12.39	12.52	171,110	+0.11(+0.85%)
Jul 29, 2004	12.42	12.51	12.37	12.42	182,895	-0.01(-0.07%)
Jul 28, 2004	12.31	12.43	12.26	12.43	152,776	+0.21(+1.73%)
Jul 27, 2004	12.28	12.30	12.21	12.22	122,003	-0.08(-0.63%)
Jul 26, 2004	12.28	12.42	12.26	12.29	88,828	-0.05(-0.41%)
Jul 23, 2004	12.21	12.46	12.14	12.34	141,427	+0.13(+1.09%)
Jul 22, 2004	12.56	12.56	12.21	12.21	206,685	-0.26(-2.06%)
Jul 21, 2004	12.60	12.62	12.42	12.47	180,495	-0.06(-0.51%)
Jul 20, 2004	12.52	12.60	12.41	12.53	187,697	+0.09(+0.70%)
Jul 19, 2004	12.37	12.50	12.37	12.44	115,892	+0.07(+0.59%)
Jul 16, 2004	12.29	12.48	12.26	12.37	130,951	+0.14(+1.16%)
Jul 15, 2004	12.37	12.37	12.17	12.23	150,594	-0.06(-0.49%)
Jul 14, 2004	12.38	12.38	12.10	12.29	202,102	+0.00(+0.00%)
Jul 13, 2004	12.36	12.41	12.28	12.29	192,935	-0.01(-0.11%)
Jul 12, 2004	12.23	12.33	12.19	12.30	144,046	+0.07(+0.60%)
Jul 09, 2004	12.15	12.28	12.03	12.23	175,911	+0.16(+1.29%)
Jul 08, 2004	12.13	12.14	12.01	12.07	141,209	+0.01(+0.08%)
Jul 07, 2004	12.10	12.13	11.89	12.06	206,248	+0.02(+0.19%)
Jul 06, 2004	12.01	12.14	11.93	12.04	217,379	+0.03(+0.23%)
Jul 02, 2004	11.91	12.09	11.91	12.01	184,860	+0.08(+0.65%)
Jul 01, 2004	11.99	12.02	11.87	11.94	149,503	+0.04(+0.31%)
Jun 30, 2004	11.90	11.91	11.84	11.90	92,320	+0.03(+0.27%)
Jun 29, 2004	11.87	11.93	11.71	11.87	139,245	+0.03(+0.27%)
Jun 28, 2004	11.96	11.96	11.80	11.83	90,574	-0.03(-0.27%)
Jun 25, 2004	11.73	11.91	11.73	11.87	165,872	+0.06(+0.47%)
Jun 24, 2004	11.91	11.91	11.77	11.81	147,757	-0.06(-0.54%)
Jun 23, 2004	11.87	11.89	11.78	11.88	137,935	+0.10(+0.86%)
Jun 22, 2004	11.82	12.00	11.71	11.78	183,114	-0.15(-1.23%)
Jun 21, 2004	11.94	12.07	11.82	11.92	184,860	+0.03(+0.27%)
Jun 18, 2004	12.00	12.05	11.88	11.89	211,705	-0.05(-0.46%)
Jun 17, 2004	11.90	12.00	11.78	11.94	222,836	+0.12(+1.01%)
Jun 16, 2004	11.80	11.84	11.70	11.83	139,245	+0.08(+0.70%)
Jun 15, 2004	11.67	11.80	11.67	11.74	109,126	+0.07(+0.59%)
Jun 14, 2004	11.70	11.79	11.66	11.67	163,471	-0.05(-0.47%)
Jun 10, 2004	11.78	11.79	11.68	11.73	87,955	-0.01(-0.08%)
Jun 09, 2004	11.79	11.79	11.65	11.74	131,169	-0.05(-0.47%)
Jun 08, 2004	11.63	11.82	11.63	11.79	158,233	+0.06(+0.55%)
Jun 07, 2004	11.64	11.83	11.64	11.73	137,717	+0.00(+0.00%)
Jun 04, 2004	11.78	11.78	11.67	11.73	137,717	-0.02(-0.16%)
Jun 03, 2004	11.78	11.83	11.68	11.75	100,614	-0.02(-0.20%)
Jun 02, 2004	11.80	11.83	11.71	11.77	151,685	-0.00(-0.04%)
Jun 01, 2004	11.73	11.80	11.62	11.78	329,561	+0.05(+0.43%)
May 28, 2004	11.72	11.75	11.66	11.72	87,955	+0.01(+0.12%)
May 27, 2004	11.70	11.74	11.66	11.71	143,392	+0.01(+0.12%)
May 26, 2004	11.73	11.73	11.62	11.70	149,284	-0.03(-0.27%)
May 25, 2004	11.61	11.73	11.57	11.73	295,950	+0.17(+1.51%)
May 24, 2004	11.57	11.64	11.56	11.56	449,819	-0.02(-0.16%)
May 21, 2004	11.68	11.69	11.57	11.57	1,228,545	-0.16(-1.37%)
May 20, 2004	11.90	11.91	11.73	11.73	395,910	-0.45(-3.72%)
May 19, 2004	12.23	12.42	12.14	12.19	161,288	+0.16(+1.29%)
May 18, 2004	12.16	12.16	11.86	12.03	114,146	-0.04(-0.30%)
May 17, 2004	12.26	12.26	11.85	12.07	101,705	-0.07(-0.60%)
May 14, 2004	12.06	12.23	11.97	12.14	74,860	+0.08(+0.68%)
May 13, 2004	12.23	12.26	11.92	12.06	123,312	-0.07(-0.60%)
May 12, 2004	12.14	12.19	11.83	12.13	136,408	-0.01(-0.08%)
May 11, 2004	11.93	12.25	11.73	12.14	178,530	+0.22(+1.81%)
May 10, 2004	12.33	12.33	11.71	11.93	430,176	-0.50(-4.02%)
May 07, 2004	12.76	12.76	12.26	12.43	189,661	-0.33(-2.62%)
May 06, 2004	13.03	13.03	12.70	12.76	157,578	-0.49(-3.67%)
May 05, 2004	13.24	13.26	13.11	13.25	170,891	+0.06(+0.49%)
May 04, 2004	13.19	13.19	13.08	13.18	81,408	-0.01(-0.07%)

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.