Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.27	12.28	12.12	12.28	165,765	+0.09(+0.70%)
Jul 29, 2004	12.18	12.36	12.07	12.19	185,438	+0.11(+0.90%)
Jul 28, 2004	12.01	12.13	11.87	12.08	143,697	-0.15(-1.24%)
Jul 27, 2004	11.88	12.28	11.88	12.24	226,494	+0.30(+2.51%)
Jul 26, 2004	11.69	11.97	11.69	11.94	112,733	+0.22(+1.86%)
Jul 23, 2004	11.91	11.91	11.72	11.72	120,432	-0.19(-1.64%)
Jul 22, 2004	12.04	12.11	11.73	11.91	201,689	-0.19(-1.58%)
Jul 21, 2004	11.93	12.31	11.93	12.10	251,128	+0.11(+0.94%)
Jul 20, 2004	12.00	12.23	11.93	11.99	509,783	-0.12(-1.03%)
Jul 19, 2004	12.04	12.15	11.97	12.12	128,130	+0.06(+0.52%)
Jul 16, 2004	12.73	12.73	12.04	12.05	433,487	-0.29(-2.37%)
Jul 15, 2004	12.49	12.70	12.32	12.35	129,498	-0.19(-1.49%)
Jul 14, 2004	12.43	12.61	12.30	12.53	291,329	+0.26(+2.10%)
Jul 13, 2004	12.27	12.33	12.20	12.28	70,309	+0.04(+0.32%)
Jul 12, 2004	12.26	12.43	12.12	12.24	83,652	-0.03(-0.22%)
Jul 09, 2004	12.21	12.30	12.12	12.26	92,034	+0.09(+0.70%)
Jul 08, 2004	12.33	12.40	12.16	12.18	99,048	-0.14(-1.11%)
Jul 07, 2004	12.17	12.33	12.13	12.31	266,182	+0.10(+0.83%)
Jul 06, 2004	11.96	12.28	11.92	12.21	263,958	+0.14(+1.16%)
Jul 02, 2004	12.09	12.22	12.07	12.07	120,260	-0.02(-0.16%)
Jul 01, 2004	12.11	12.23	12.05	12.09	247,877	-0.05(-0.38%)
Jun 30, 2004	12.12	12.34	12.07	12.14	504,480	+0.03(+0.23%)
Jun 29, 2004	11.92	12.11	11.89	12.11	631,413	+0.23(+1.90%)
Jun 28, 2004	11.70	11.95	11.70	11.89	350,518	+0.19(+1.67%)
Jun 25, 2004	11.41	11.96	11.41	11.69	494,558	+0.32(+2.77%)
Jun 24, 2004	11.20	11.54	11.20	11.38	696,590	+0.11(+0.97%)
Jun 23, 2004	11.48	11.59	11.15	11.27	513,889	-0.22(-1.93%)
Jun 22, 2004	11.50	11.63	11.49	11.49	163,883	-0.16(-1.34%)
Jun 21, 2004	11.48	11.68	11.44	11.64	288,763	+0.14(+1.19%)
Jun 18, 2004	11.57	11.61	11.48	11.51	149,855	-0.03(-0.24%)
Jun 17, 2004	11.49	11.61	11.46	11.54	433,315	-0.01(-0.10%)
Jun 16, 2004	11.62	11.71	11.50	11.55	166,620	-0.09(-0.77%)
Jun 15, 2004	11.71	11.78	11.64	11.64	141,815	-0.02(-0.17%)
Jun 14, 2004	11.87	11.96	11.62	11.66	147,631	-0.26(-2.22%)
Jun 10, 2004	11.91	12.00	11.87	11.92	136,341	+0.03(+0.29%)
Jun 09, 2004	11.89	12.03	11.87	11.89	158,238	-0.15(-1.26%)
Jun 08, 2004	12.03	12.11	11.97	12.04	129,327	-0.05(-0.39%)
Jun 07, 2004	12.00	12.11	11.82	12.08	292,013	+0.12(+1.01%)
Jun 04, 2004	12.02	12.08	11.96	11.96	180,477	+0.02(+0.20%)
Jun 03, 2004	12.15	12.24	11.83	11.94	547,931	-0.28(-2.30%)
Jun 02, 2004	12.30	12.32	12.20	12.22	200,834	-0.04(-0.32%)
Jun 01, 2004	12.46	12.46	12.22	12.26	261,905	-0.20(-1.63%)
May 28, 2004	12.33	12.63	12.33	12.46	433,144	+0.11(+0.88%)
May 27, 2004	12.37	12.47	12.29	12.35	290,473	+0.02(+0.16%)
May 26, 2004	12.16	12.43	12.16	12.33	213,664	+0.10(+0.83%)
May 25, 2004	12.15	12.26	12.07	12.23	275,590	+0.09(+0.74%)
May 24, 2004	12.07	12.23	11.96	12.14	251,641	+0.10(+0.84%)
May 21, 2004	11.89	12.09	11.89	12.04	214,006	+0.18(+1.48%)
May 20, 2004	11.83	11.94	11.83	11.87	161,146	+0.03(+0.23%)
May 19, 2004	11.58	11.96	11.55	11.84	673,153	+0.26(+2.26%)
May 18, 2004	11.61	11.68	11.52	11.58	172,607	-0.14(-1.21%)
May 13, 2004	11.48	11.83	11.48	11.72	333,583	+0.25(+2.15%)
May 12, 2004	11.46	11.50	11.34	11.47	401,155	+0.01(+0.09%)
May 11, 2004	11.20	11.46	11.19	11.46	272,340	+0.22(+1.99%)
May 10, 2004	11.28	11.43	11.07	11.24	417,235	-0.15(-1.35%)
May 07, 2004	11.39	11.47	11.34	11.39	300,566	-0.05(-0.48%)
May 06, 2004	11.46	11.48	11.41	11.45	304,672	+0.00(+0.02%)
May 05, 2004	11.29	11.48	11.28	11.44	501,914	+0.17(+1.50%)
May 04, 2004	11.24	11.36	11.17	11.28	229,231	+0.07(+0.63%)

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.