Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.49	12.51	12.41	12.42	2,859,591	-0.06(-0.48%)
Jul 29, 2004	12.39	12.48	12.35	12.48	3,526,537	+0.08(+0.62%)
Jul 28, 2004	12.36	12.41	12.26	12.41	1,830,339	-0.00(-0.03%)
Jul 27, 2004	12.20	12.41	12.20	12.41	1,578,354	+0.23(+1.91%)
Jul 26, 2004	12.27	12.33	12.15	12.18	1,589,637	-0.11(-0.93%)
Jul 23, 2004	12.47	12.47	12.24	12.29	2,744,255	-0.22(-1.72%)
Jul 22, 2004	12.40	12.51	12.35	12.51	4,274,970	+0.00(+0.00%)
Jul 21, 2004	12.76	12.76	12.46	12.51	2,479,733	-0.15(-1.15%)
Jul 20, 2004	12.61	12.65	12.55	12.65	2,576,265	+0.05(+0.42%)
Jul 19, 2004	12.63	12.69	12.54	12.60	1,386,544	-0.02(-0.15%)
Jul 16, 2004	12.66	12.68	12.60	12.62	1,370,247	+0.14(+1.10%)
Jul 15, 2004	12.49	12.53	12.42	12.48	5,246,554	-0.07(-0.52%)
Jul 14, 2004	12.60	12.66	12.55	12.55	1,417,886	-0.12(-0.96%)
Jul 13, 2004	12.67	12.69	12.59	12.67	1,412,871	+0.06(+0.46%)
Jul 12, 2004	12.61	12.64	12.52	12.61	1,461,764	-0.03(-0.26%)
Jul 09, 2004	12.64	12.74	12.62	12.64	2,067,280	+0.07(+0.53%)
Jul 08, 2004	12.68	12.70	12.58	12.58	2,358,128	-0.18(-1.43%)
Jul 07, 2004	12.62	12.83	12.62	12.76	2,770,581	+0.16(+1.30%)
Jul 06, 2004	12.77	12.77	12.59	12.59	2,178,855	-0.14(-1.07%)
Jul 02, 2004	12.76	12.81	12.72	12.73	2,636,440	-0.00(-0.01%)
Jul 01, 2004	12.80	12.83	12.71	12.73	3,057,669	-0.16(-1.25%)
Jun 30, 2004	12.81	12.95	12.70	12.89	4,474,301	+0.18(+1.43%)
Jun 29, 2004	12.60	12.72	12.60	12.71	1,012,954	+0.10(+0.77%)
Jun 28, 2004	12.85	12.85	12.61	12.61	1,417,886	-0.11(-0.85%)
Jun 25, 2004	12.72	12.77	12.71	12.72	1,177,183	+0.13(+1.01%)
Jun 24, 2004	12.74	12.75	12.59	12.60	1,639,783	+0.05(+0.40%)
Jun 23, 2004	12.33	12.56	12.28	12.54	1,647,305	+0.22(+1.78%)
Jun 22, 2004	12.26	12.36	12.22	12.33	1,352,695	+0.13(+1.06%)
Jun 21, 2004	12.35	12.35	12.19	12.20	1,221,061	+0.06(+0.46%)
Jun 18, 2004	12.34	12.34	12.04	12.14	3,379,859	-0.07(-0.57%)
Jun 17, 2004	12.14	12.27	12.13	12.21	3,243,210	+0.06(+0.50%)
Jun 16, 2004	12.32	12.32	12.13	12.15	2,854,576	-0.17(-1.34%)
Jun 15, 2004	12.30	12.40	12.26	12.31	2,754,284	+0.23(+1.93%)
Jun 14, 2004	12.22	12.22	12.08	12.08	4,305,058	-0.48(-3.85%)
Jun 10, 2004	12.53	12.59	12.52	12.56	2,363,143	+0.01(+0.11%)
Jun 09, 2004	12.73	12.73	12.54	12.55	5,699,124	-0.29(-2.26%)
Jun 08, 2004	12.96	12.96	12.76	12.84	4,913,081	-0.18(-1.39%)
Jun 07, 2004	12.83	13.04	12.71	13.02	3,218,137	+0.43(+3.45%)
Jun 04, 2004	12.53	12.64	12.52	12.59	3,085,249	+0.18(+1.47%)
Jun 03, 2004	12.43	12.49	12.39	12.40	3,322,191	-0.28(-2.22%)
Jun 02, 2004	12.67	12.72	12.56	12.69	3,580,444	+0.00(+0.00%)
Jun 01, 2004	12.79	12.79	12.65	12.69	3,659,424	-0.09(-0.69%)
May 28, 2004	12.94	12.94	12.73	12.77	1,180,944	-0.03(-0.22%)
May 27, 2004	12.83	12.86	12.73	12.80	2,419,558	+0.20(+1.58%)
May 26, 2004	12.75	12.75	12.58	12.60	2,023,402	-0.05(-0.39%)
May 25, 2004	12.36	12.67	12.28	12.65	4,503,135	+0.27(+2.20%)
May 24, 2004	12.56	12.56	12.27	12.38	3,243,210	+0.19(+1.56%)
May 21, 2004	12.21	12.31	12.19	12.19	5,335,564	+0.20(+1.64%)
May 20, 2004	12.09	12.12	11.97	11.99	5,250,315	-0.07(-0.61%)
May 19, 2004	12.41	12.41	12.05	12.07	5,621,397	+0.32(+2.77%)
May 18, 2004	11.78	11.84	11.63	11.74	3,314,669	+0.34(+2.97%)
May 17, 2004	11.41	11.72	11.40	11.40	6,179,275	-0.48(-4.00%)
May 14, 2004	12.09	12.11	11.76	11.88	10,515,674	-0.32(-2.64%)
May 13, 2004	12.08	12.27	12.06	12.20	5,054,745	-0.03(-0.26%)
May 12, 2004	12.25	12.31	11.90	12.23	10,065,612	+0.00(+0.03%)
May 11, 2004	12.09	12.24	12.08	12.23	5,134,979	+0.35(+2.97%)
May 10, 2004	11.97	12.05	11.87	11.88	5,647,724	-0.60(-4.83%)
May 07, 2004	12.61	12.61	12.39	12.48	8,225,243	-0.29(-2.25%)
May 06, 2004	12.84	12.86	12.74	12.77	4,362,726	-0.27(-2.07%)
May 05, 2004	13.05	13.10	12.97	13.04	1,518,178	+0.03(+0.25%)
May 04, 2004	13.02	13.08	12.90	13.00	2,576,265	+0.25(+1.96%)

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.