Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.79	13.02	12.71	12.83	4,578,554	+0.16(+1.28%)
Jul 29, 2004	12.29	12.73	12.22	12.67	4,476,163	+0.38(+3.12%)
Jul 28, 2004	12.19	12.39	12.09	12.29	7,801,033	+0.13(+1.06%)
Jul 27, 2004	12.02	12.31	11.74	12.16	8,733,963	+0.13(+1.10%)
Jul 26, 2004	12.28	12.39	11.82	12.03	6,778,748	-0.26(-2.10%)
Jul 23, 2004	12.22	12.34	11.98	12.28	6,204,595	-0.24(-1.94%)
Jul 22, 2004	12.31	12.54	12.18	12.53	5,859,398	+0.19(+1.55%)
Jul 21, 2004	12.74	12.76	12.33	12.33	7,137,254	-0.48(-3.74%)
Jul 20, 2004	12.52	12.84	12.17	12.81	9,935,773	-0.20(-1.53%)
Jul 19, 2004	13.22	13.24	12.38	13.01	5,248,308	-0.24(-1.83%)
Jul 16, 2004	13.44	13.48	13.17	13.26	6,399,329	+0.09(+0.70%)
Jul 15, 2004	12.94	13.19	12.79	13.16	4,415,054	+0.20(+1.53%)
Jul 14, 2004	12.76	13.16	12.72	12.96	6,027,787	+0.27(+2.09%)
Jul 13, 2004	12.81	12.81	12.59	12.70	5,588,889	-0.21(-1.60%)
Jul 12, 2004	13.03	13.08	12.79	12.91	4,597,566	-0.21(-1.57%)
Jul 09, 2004	13.00	13.12	12.78	13.11	8,790,998	+0.22(+1.68%)
Jul 08, 2004	12.79	13.05	12.58	12.89	8,191,315	+0.10(+0.81%)
Jul 07, 2004	12.14	12.87	12.14	12.79	11,667,193	+0.81(+6.79%)
Jul 06, 2004	12.19	12.47	11.87	11.98	6,135,339	-0.17(-1.39%)
Jul 02, 2004	12.20	12.20	12.07	12.15	2,375,373	+0.18(+1.51%)
Jul 01, 2004	12.28	12.28	11.92	11.97	3,764,311	-0.24(-1.96%)
Jun 30, 2004	12.05	12.21	11.90	12.21	5,467,486	+0.26(+2.16%)
Jun 29, 2004	12.15	12.23	11.87	11.95	7,399,615	-0.26(-2.11%)
Jun 28, 2004	12.63	12.81	12.18	12.21	6,904,225	-0.29(-2.36%)
Jun 25, 2004	12.41	12.65	12.35	12.50	6,503,350	+0.10(+0.77%)
Jun 24, 2004	12.52	12.68	12.39	12.40	8,343,137	+0.25(+2.03%)
Jun 23, 2004	11.93	12.18	11.75	12.16	5,836,584	+0.25(+2.13%)
Jun 22, 2004	11.75	11.90	11.61	11.90	3,105,149	+0.15(+1.28%)
Jun 21, 2004	12.00	12.08	11.69	11.75	4,873,507	-0.22(-1.84%)
Jun 18, 2004	11.86	12.16	11.74	11.97	6,713,294	+0.30(+2.59%)
Jun 17, 2004	11.53	11.77	11.39	11.67	5,157,052	+0.14(+1.25%)
Jun 16, 2004	11.29	11.59	11.17	11.53	4,635,046	+0.17(+1.46%)
Jun 15, 2004	11.23	11.40	11.21	11.36	6,938,989	+0.24(+2.19%)
Jun 14, 2004	11.65	11.65	11.10	11.12	5,383,020	-0.53(-4.58%)
Jun 10, 2004	11.71	11.82	11.56	11.65	6,696,455	+0.22(+1.90%)
Jun 09, 2004	12.04	12.04	11.44	11.44	8,281,757	-0.68(-5.59%)
Jun 08, 2004	12.02	12.14	11.97	12.11	4,443,843	-0.05(-0.39%)
Jun 07, 2004	12.15	12.20	12.01	12.16	6,299,382	+0.41(+3.48%)
Jun 04, 2004	11.57	11.86	11.45	11.75	9,465,913	+0.16(+1.40%)
Jun 03, 2004	12.10	12.11	11.58	11.59	9,441,741	-0.54(-4.43%)
Jun 02, 2004	12.12	12.14	11.84	12.13	7,582,399	+0.00(+0.03%)
Jun 01, 2004	12.46	12.60	12.05	12.12	6,945,236	-0.26(-2.08%)
May 28, 2004	12.22	12.46	12.04	12.38	11,668,008	+0.01(+0.12%)
May 27, 2004	12.65	12.70	12.35	12.37	8,711,964	+0.05(+0.42%)
May 26, 2004	12.22	12.40	12.19	12.32	9,217,403	+0.21(+1.76%)
May 25, 2004	11.87	12.15	11.78	12.10	7,085,108	+0.30(+2.56%)
May 24, 2004	11.87	12.11	11.68	11.80	8,780,134	-0.07(-0.56%)
May 21, 2004	11.73	11.88	11.52	11.87	12,540,100	+0.67(+5.95%)
May 20, 2004	11.32	11.49	11.03	11.20	8,579,154	-0.17(-1.46%)
May 19, 2004	11.27	11.87	11.19	11.37	16,144,985	+0.40(+3.63%)
May 18, 2004	10.64	10.97	10.49	10.97	8,459,380	+0.44(+4.20%)
May 17, 2004	10.68	10.84	10.22	10.53	8,112,553	-0.09(-0.83%)
May 14, 2004	10.64	10.78	10.49	10.62	9,285,845	+0.16(+1.51%)
May 13, 2004	10.59	10.74	10.39	10.46	11,970,837	-0.27(-2.54%)
May 12, 2004	10.92	11.07	10.46	10.73	11,462,138	-0.08(-0.78%)
May 11, 2004	10.89	10.89	10.71	10.81	8,064,209	+0.05(+0.44%)
May 10, 2004	10.22	11.10	10.22	10.77	17,933,440	+0.23(+2.20%)
May 07, 2004	10.60	10.93	10.50	10.53	12,492,571	-0.38(-3.51%)
May 06, 2004	10.95	11.09	10.87	10.92	9,374,928	-0.32(-2.82%)
May 05, 2004	11.40	11.40	11.19	11.23	5,892,261	-0.17(-1.45%)
May 04, 2004	11.56	11.59	11.24	11.40	12,295,393	+0.17(+1.54%)

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.