Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.91	11.93	11.74	11.85	6,748,763	-0.04(-0.36%)
Jul 29, 2004	11.88	11.94	11.78	11.90	6,059,843	+0.04(+0.35%)
Jul 28, 2004	11.61	12.12	11.60	11.85	11,515,557	+0.29(+2.48%)
Jul 27, 2004	11.58	11.59	11.44	11.57	13,669,756	-0.02(-0.13%)
Jul 26, 2004	11.71	11.87	11.55	11.58	8,928,399	-0.09(-0.79%)
Jul 23, 2004	11.75	11.81	11.60	11.67	11,332,729	-0.06(-0.53%)
Jul 22, 2004	11.71	11.80	11.59	11.74	17,558,442	-0.26(-2.15%)
Jul 21, 2004	12.32	12.39	11.99	12.00	9,003,650	-0.27(-2.17%)
Jul 20, 2004	12.33	12.36	12.16	12.26	6,668,212	-0.03(-0.25%)
Jul 19, 2004	12.41	12.44	12.27	12.29	6,149,933	-0.14(-1.15%)
Jul 16, 2004	12.62	12.63	12.38	12.44	7,521,943	-0.01(-0.06%)
Jul 15, 2004	12.35	12.52	12.32	12.44	8,890,244	+0.12(+1.01%)
Jul 14, 2004	12.30	12.42	12.21	12.32	9,945,880	-0.02(-0.17%)
Jul 13, 2004	12.31	12.44	12.29	12.34	12,242,633	+0.09(+0.76%)
Jul 12, 2004	12.28	12.32	12.15	12.25	8,311,551	-0.04(-0.31%)
Jul 09, 2004	12.28	12.37	12.26	12.28	9,010,540	+0.05(+0.40%)
Jul 08, 2004	12.37	12.37	12.14	12.24	13,402,667	-0.13(-1.08%)
Jul 07, 2004	12.59	12.62	12.34	12.37	11,603,527	-0.26(-2.08%)
Jul 06, 2004	12.59	12.68	12.54	12.63	6,755,652	+0.05(+0.36%)
Jul 02, 2004	12.81	12.81	12.45	12.59	9,861,620	-0.22(-1.71%)
Jul 01, 2004	13.21	13.21	12.75	12.81	14,244,209	-0.43(-3.25%)
Jun 30, 2004	13.10	13.30	12.87	13.24	7,996,238	+0.18(+1.36%)
Jun 29, 2004	12.78	13.11	12.70	13.06	6,222,004	+0.31(+2.40%)
Jun 28, 2004	13.16	13.18	12.73	12.75	7,093,753	-0.41(-3.13%)
Jun 25, 2004	13.11	13.21	13.08	13.16	6,990,415	+0.10(+0.75%)
Jun 24, 2004	13.08	13.18	13.04	13.07	5,965,514	-0.01(-0.09%)
Jun 23, 2004	12.99	13.11	12.90	13.08	6,610,449	+0.05(+0.35%)
Jun 22, 2004	12.89	13.08	12.89	13.03	7,106,471	+0.14(+1.08%)
Jun 21, 2004	13.05	13.10	12.89	12.89	5,557,462	-0.16(-1.23%)
Jun 18, 2004	12.84	13.09	12.82	13.05	12,674,002	+0.12(+0.95%)
Jun 17, 2004	12.75	12.96	12.75	12.93	7,148,866	+0.09(+0.69%)
Jun 16, 2004	12.98	12.98	12.80	12.84	5,382,052	-0.11(-0.87%)
Jun 15, 2004	12.98	13.00	12.84	12.95	9,750,863	+0.25(+1.93%)
Jun 14, 2004	12.72	12.77	12.61	12.71	7,059,837	+0.02(+0.16%)
Jun 10, 2004	12.67	12.83	12.60	12.69	8,551,613	+0.05(+0.40%)
Jun 09, 2004	12.81	12.91	12.64	12.64	8,112,294	-0.14(-1.06%)
Jun 08, 2004	12.99	13.04	12.77	12.77	10,223,568	-0.23(-1.76%)
Jun 07, 2004	12.72	13.02	12.71	13.00	5,352,376	+0.33(+2.59%)
Jun 04, 2004	12.65	12.76	12.51	12.67	5,253,277	+0.11(+0.90%)
Jun 03, 2004	12.67	12.78	12.54	12.56	5,756,189	-0.15(-1.17%)
Jun 02, 2004	12.64	12.73	12.51	12.71	7,356,072	+0.12(+0.93%)
Jun 01, 2004	12.38	12.62	12.35	12.59	12,961,759	+0.19(+1.57%)
May 28, 2004	12.39	12.42	12.30	12.40	5,107,544	+0.01(+0.08%)
May 27, 2004	12.28	12.58	12.28	12.39	10,275,502	+0.11(+0.92%)
May 26, 2004	12.17	12.36	12.15	12.28	9,075,722	+0.12(+0.96%)
May 25, 2004	11.97	12.16	11.93	12.16	10,977,670	+0.11(+0.89%)
May 24, 2004	11.97	12.14	11.97	12.05	9,743,974	+0.18(+1.53%)
May 21, 2004	11.94	11.94	11.70	11.87	14,513,948	-0.04(-0.35%)
May 20, 2004	12.12	12.12	11.91	11.91	13,278,132	-0.20(-1.68%)
May 19, 2004	12.28	12.40	12.11	12.11	16,936,296	-0.11(-0.86%)
May 18, 2004	12.55	12.60	12.19	12.22	19,996,158	-0.23(-1.88%)
May 17, 2004	12.43	12.47	12.29	12.45	6,230,483	-0.16(-1.29%)
May 14, 2004	12.55	12.77	12.32	12.62	11,659,701	+0.03(+0.24%)
May 13, 2004	12.15	12.62	12.05	12.59	14,840,390	+0.39(+3.19%)
May 12, 2004	12.27	12.32	11.92	12.20	11,502,839	-0.05(-0.40%)
May 11, 2004	12.34	12.37	12.13	12.25	11,217,732	+0.04(+0.31%)
May 10, 2004	12.21	12.33	11.84	12.21	19,599,764	-0.41(-3.25%)
May 07, 2004	12.79	12.91	12.52	12.62	7,958,082	-0.21(-1.66%)
May 06, 2004	12.96	12.99	12.64	12.83	8,050,821	-0.18(-1.38%)
May 05, 2004	13.08	13.09	12.90	13.01	5,164,248	-0.07(-0.52%)
May 04, 2004	13.01	13.14	12.85	13.08	7,280,821	+0.07(+0.57%)

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.