Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.89	13.00	12.71	12.98	2,035,761	-0.04(-0.28%)
Jul 29, 2004	12.81	13.28	12.81	13.02	2,731,027	+0.24(+1.90%)
Jul 28, 2004	12.63	12.93	12.33	12.78	3,709,569	+0.03(+0.21%)
Jul 27, 2004	12.63	12.77	12.60	12.75	3,337,253	+0.19(+1.50%)
Jul 26, 2004	12.66	12.76	12.54	12.56	2,953,904	-0.18(-1.41%)
Jul 23, 2004	12.74	12.90	12.69	12.74	4,115,763	-0.02(-0.14%)
Jul 22, 2004	12.90	13.10	12.53	12.76	4,281,250	-0.16(-1.25%)
Jul 21, 2004	13.37	13.51	12.89	12.92	2,823,298	-0.28(-2.11%)
Jul 20, 2004	12.89	13.25	12.79	13.20	3,577,849	+0.31(+2.44%)
Jul 19, 2004	13.08	13.10	12.74	12.89	5,724,380	-0.19(-1.44%)
Jul 16, 2004	13.59	13.59	13.07	13.07	4,220,293	-0.16(-1.22%)
Jul 15, 2004	13.68	13.68	13.15	13.24	8,543,779	-0.28(-2.06%)
Jul 14, 2004	13.73	13.86	13.51	13.51	2,473,269	-0.31(-2.21%)
Jul 13, 2004	13.91	14.03	13.82	13.82	3,584,870	-0.14(-1.03%)
Jul 12, 2004	13.87	14.05	13.84	13.96	1,561,367	+0.05(+0.39%)
Jul 09, 2004	14.00	14.21	13.87	13.91	3,975,796	-0.03(-0.19%)
Jul 08, 2004	14.27	14.38	13.93	13.94	1,993,860	-0.47(-3.24%)
Jul 07, 2004	14.12	14.49	14.09	14.40	3,440,668	+0.18(+1.26%)
Jul 06, 2004	14.38	14.43	14.14	14.22	2,858,401	-0.32(-2.22%)
Jul 02, 2004	14.67	14.68	14.39	14.55	2,875,340	-0.25(-1.70%)

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.