Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.32	12.43	12.32	12.41	675,430	+0.13(+1.05%)
Jul 29, 2004	12.28	12.43	12.26	12.28	1,664,925	+0.05(+0.42%)
Jul 28, 2004	12.11	12.29	12.06	12.22	853,787	+0.13(+1.11%)
Jul 27, 2004	11.90	12.26	11.90	12.09	1,246,561	+0.20(+1.69%)
Jul 26, 2004	11.93	12.02	11.85	11.89	1,287,273	-0.10(-0.82%)
Jul 23, 2004	12.21	12.26	11.99	11.99	1,048,817	-0.22(-1.84%)
Jul 22, 2004	12.49	12.49	12.20	12.21	1,465,630	-0.28(-2.25%)
Jul 21, 2004	12.62	12.62	12.42	12.49	1,686,250	-0.06(-0.49%)
Jul 20, 2004	12.57	12.63	12.48	12.55	2,024,353	-0.01(-0.10%)
Jul 19, 2004	12.35	12.58	12.33	12.57	1,095,733	+0.26(+2.12%)
Jul 16, 2004	12.39	12.48	12.30	12.31	675,430	-0.01(-0.06%)
Jul 15, 2004	12.24	12.37	12.19	12.32	797,954	+0.07(+0.59%)
Jul 14, 2004	12.20	12.24	12.13	12.24	836,727	+0.15(+1.28%)
Jul 13, 2004	12.11	12.17	12.06	12.09	783,608	-0.10(-0.80%)
Jul 12, 2004	11.99	12.19	11.92	12.19	1,564,890	+0.23(+1.94%)
Jul 09, 2004	12.13	12.16	11.93	11.95	1,635,069	-0.14(-1.15%)
Jul 08, 2004	12.25	12.29	12.04	12.09	1,306,659	-0.15(-1.22%)
Jul 07, 2004	11.99	12.25	11.98	12.24	2,555,159	+0.26(+2.20%)
Jul 06, 2004	12.05	12.06	11.80	11.98	1,345,433	-0.06(-0.54%)
Jul 02, 2004	11.79	12.04	11.79	12.04	1,438,876	+0.32(+2.73%)
Jul 01, 2004	11.62	11.74	11.56	11.72	1,216,318	-0.01(-0.09%)
Jun 30, 2004	11.58	11.76	11.54	11.73	1,828,936	+0.20(+1.77%)
Jun 29, 2004	11.86	11.86	11.53	11.53	1,359,003	-0.40(-3.33%)
Jun 28, 2004	11.96	11.98	11.84	11.93	1,158,158	+0.10(+0.81%)
Jun 25, 2004	11.73	11.92	11.71	11.83	2,424,493	+0.09(+0.79%)
Jun 24, 2004	11.84	11.92	11.73	11.74	854,951	-0.07(-0.57%)
Jun 23, 2004	11.75	11.82	11.72	11.81	1,041,062	+0.09(+0.75%)
Jun 22, 2004	11.73	11.77	11.67	11.72	2,096,471	-0.07(-0.57%)
Jun 21, 2004	11.55	11.85	11.55	11.79	1,172,892	+0.13(+1.11%)
Jun 18, 2004	11.70	11.75	11.61	11.66	1,905,707	-0.04(-0.33%)
Jun 17, 2004	11.63	11.76	11.55	11.70	1,782,020	-0.02(-0.15%)
Jun 16, 2004	11.67	11.75	11.61	11.71	987,555	+0.03(+0.26%)
Jun 15, 2004	11.56	11.74	11.56	11.68	1,437,325	+0.15(+1.30%)
Jun 14, 2004	11.67	11.67	11.47	11.53	1,715,718	-0.26(-2.19%)
Jun 10, 2004	11.95	11.95	11.76	11.79	757,630	-0.12(-1.04%)
Jun 09, 2004	11.96	12.01	11.90	11.92	702,572	-0.02(-0.15%)
Jun 08, 2004	11.88	11.94	11.84	11.93	970,495	+0.03(+0.22%)
Jun 07, 2004	11.88	11.96	11.86	11.91	819,279	-0.01(-0.06%)
Jun 04, 2004	11.92	12.03	11.86	11.92	834,788	+0.02(+0.15%)
Jun 03, 2004	11.98	12.01	11.80	11.90	1,219,032	-0.03(-0.24%)
Jun 02, 2004	11.73	11.93	11.73	11.93	1,726,574	+0.19(+1.65%)
Jun 01, 2004	11.85	11.85	11.59	11.73	2,117,021	-0.12(-1.00%)
May 28, 2004	11.70	11.87	11.65	11.85	4,579,125	+0.15(+1.32%)
May 27, 2004	11.63	11.71	11.58	11.70	1,397,777	+0.08(+0.69%)
May 26, 2004	11.35	11.64	11.28	11.62	1,598,622	+0.27(+2.34%)
May 25, 2004	11.21	11.35	11.18	11.35	1,325,271	+0.19(+1.73%)
May 24, 2004	11.01	11.20	11.01	11.16	1,055,021	+0.15(+1.36%)
May 21, 2004	11.00	11.12	10.98	11.01	1,172,504	+0.03(+0.31%)
May 20, 2004	10.81	11.02	10.80	10.97	1,062,000	+0.21(+1.99%)
May 19, 2004	10.99	11.12	10.70	10.76	1,862,281	-0.23(-2.07%)
May 18, 2004	10.74	11.02	10.69	10.99	2,072,820	+0.28(+2.58%)
May 17, 2004	10.57	10.77	10.41	10.71	1,595,133	+0.14(+1.34%)
May 14, 2004	10.52	10.67	10.38	10.57	1,383,043	+0.11(+1.06%)
May 13, 2004	10.50	10.61	10.43	10.46	1,404,756	-0.01(-0.12%)
May 12, 2004	10.51	10.52	10.39	10.47	1,346,208	-0.04(-0.34%)
May 11, 2004	10.54	10.70	10.43	10.51	1,688,189	-0.01(-0.07%)
May 10, 2004	10.58	10.63	10.20	10.52	2,731,578	-0.13(-1.26%)
May 07, 2004	10.91	10.96	10.64	10.65	1,363,268	-0.39(-3.53%)
May 06, 2004	11.08	11.08	10.87	11.04	1,319,067	-0.04(-0.37%)
May 05, 2004	11.28	11.28	11.03	11.08	4,121,213	-0.20(-1.76%)
May 04, 2004	11.30	11.39	11.22	11.28	1,705,637	+0.02(+0.18%)

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.