Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.42	11.44	11.26	11.37	7,038,122	-0.04(-0.37%)
Jul 29, 2004	11.39	11.45	11.30	11.41	6,319,664	+0.04(+0.35%)
Jul 28, 2004	11.13	11.62	11.12	11.37	12,009,296	+0.28(+2.48%)
Jul 27, 2004	11.11	11.12	10.97	11.09	14,255,858	-0.01(-0.13%)
Jul 26, 2004	11.23	11.38	11.08	11.11	9,311,211	-0.09(-0.79%)
Jul 23, 2004	11.27	11.32	11.13	11.20	11,818,628	-0.06(-0.53%)
Jul 22, 2004	11.23	11.31	11.11	11.25	18,311,276	-0.25(-2.16%)
Jul 21, 2004	11.82	11.88	11.50	11.50	9,389,689	-0.26(-2.17%)
Jul 20, 2004	11.83	11.85	11.66	11.76	6,954,117	-0.03(-0.25%)
Jul 19, 2004	11.90	11.92	11.76	11.79	6,413,616	-0.14(-1.15%)
Jul 16, 2004	12.11	12.11	11.87	11.92	7,844,452	-0.01(-0.06%)
Jul 15, 2004	11.84	12.00	11.82	11.93	9,271,420	+0.12(+1.01%)
Jul 14, 2004	11.79	11.91	11.71	11.81	10,372,318	-0.02(-0.17%)
Jul 13, 2004	11.81	11.93	11.79	11.83	12,767,545	+0.09(+0.76%)
Jul 12, 2004	11.78	11.82	11.65	11.74	8,667,915	-0.04(-0.31%)
Jul 09, 2004	11.77	11.86	11.76	11.78	9,396,874	+0.05(+0.40%)
Jul 08, 2004	11.86	11.86	11.65	11.73	13,977,317	-0.13(-1.08%)
Jul 07, 2004	12.07	12.11	11.83	11.86	12,101,038	-0.25(-2.08%)
Jul 06, 2004	12.07	12.16	12.03	12.11	7,045,306	+0.04(+0.36%)
Jul 02, 2004	12.28	12.28	11.94	12.07	10,284,445	-0.21(-1.71%)

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.