Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.66	12.68	12.58	12.59	2,821,161	-0.06(-0.48%)
Jul 29, 2004	12.56	12.65	12.52	12.65	3,479,144	+0.08(+0.62%)
Jul 28, 2004	12.53	12.58	12.43	12.58	1,805,741	-0.00(-0.03%)
Jul 27, 2004	12.37	12.58	12.37	12.58	1,557,142	+0.24(+1.91%)
Jul 26, 2004	12.44	12.49	12.31	12.34	1,568,274	-0.12(-0.93%)
Jul 23, 2004	12.64	12.64	12.41	12.46	2,707,375	-0.22(-1.72%)
Jul 22, 2004	12.57	12.68	12.52	12.68	4,217,519	+0.00(+0.00%)
Jul 21, 2004	12.94	12.94	12.63	12.68	2,446,408	-0.15(-1.15%)
Jul 20, 2004	12.78	12.83	12.72	12.83	2,541,642	+0.05(+0.42%)
Jul 19, 2004	12.80	12.86	12.71	12.77	1,367,911	-0.02(-0.15%)
Jul 16, 2004	12.84	12.85	12.77	12.79	1,351,832	+0.14(+1.10%)
Jul 15, 2004	12.66	12.70	12.59	12.65	5,176,046	-0.07(-0.52%)
Jul 14, 2004	12.78	12.83	12.72	12.72	1,398,831	-0.12(-0.96%)
Jul 13, 2004	12.84	12.86	12.77	12.84	1,393,884	+0.06(+0.46%)
Jul 12, 2004	12.78	12.81	12.69	12.78	1,442,119	-0.03(-0.26%)
Jul 09, 2004	12.82	12.91	12.79	12.82	2,039,498	+0.07(+0.53%)
Jul 08, 2004	12.86	12.88	12.75	12.75	2,326,438	-0.18(-1.43%)
Jul 07, 2004	12.79	13.01	12.79	12.93	2,733,348	+0.17(+1.31%)
Jul 06, 2004	12.94	12.95	12.77	12.77	2,149,574	-0.14(-1.07%)
Jul 02, 2004	12.94	12.98	12.90	12.90	2,601,009	-0.00(-0.01%)
Jul 01, 2004	12.98	13.00	12.88	12.90	3,016,577	-0.16(-1.25%)
Jun 30, 2004	12.98	13.13	12.87	13.07	4,414,172	+0.18(+1.43%)
Jun 29, 2004	12.77	12.90	12.77	12.88	999,341	+0.10(+0.77%)
Jun 28, 2004	13.03	13.03	12.78	12.79	1,398,831	-0.11(-0.85%)
Jun 25, 2004	12.89	12.95	12.88	12.90	1,161,363	+0.13(+1.01%)
Jun 24, 2004	12.92	12.92	12.77	12.77	1,617,746	+0.05(+0.40%)
Jun 23, 2004	12.50	12.73	12.44	12.72	1,625,167	+0.22(+1.78%)
Jun 22, 2004	12.42	12.53	12.38	12.49	1,334,517	+0.13(+1.06%)
Jun 21, 2004	12.52	12.52	12.36	12.36	1,204,652	+0.06(+0.46%)
Jun 18, 2004	12.50	12.50	12.21	12.31	3,334,437	-0.07(-0.57%)
Jun 17, 2004	12.31	12.44	12.29	12.38	3,199,625	+0.06(+0.50%)
Jun 16, 2004	12.49	12.49	12.30	12.31	2,816,214	-0.17(-1.34%)
Jun 15, 2004	12.47	12.57	12.43	12.48	2,717,269	+0.24(+1.93%)
Jun 14, 2004	12.38	12.39	12.25	12.25	4,247,202	-0.49(-3.85%)
Jun 10, 2004	12.70	12.76	12.69	12.74	2,331,385	+0.01(+0.11%)
Jun 09, 2004	12.91	12.91	12.71	12.72	5,622,534	-0.29(-2.26%)
Jun 08, 2004	13.14	13.14	12.94	13.02	4,847,055	-0.18(-1.39%)
Jun 07, 2004	13.01	13.22	12.89	13.20	3,174,889	+0.44(+3.45%)
Jun 04, 2004	12.70	12.81	12.69	12.76	3,043,787	+0.19(+1.47%)
Jun 03, 2004	12.60	12.66	12.56	12.57	3,277,544	-0.29(-2.22%)
Jun 02, 2004	12.84	12.89	12.73	12.86	3,532,327	+0.00(+0.00%)
Jun 01, 2004	12.96	12.96	12.82	12.86	3,610,246	-0.09(-0.69%)
May 28, 2004	13.11	13.11	12.90	12.95	1,165,074	-0.03(-0.22%)
May 27, 2004	13.01	13.03	12.90	12.98	2,387,041	+0.20(+1.58%)
May 26, 2004	12.92	12.92	12.75	12.77	1,996,210	-0.05(-0.39%)
May 25, 2004	12.53	12.85	12.45	12.82	4,442,618	+0.28(+2.20%)
May 24, 2004	12.73	12.73	12.44	12.55	3,199,625	+0.19(+1.56%)
May 21, 2004	12.37	12.48	12.36	12.36	5,263,860	+0.20(+1.64%)
May 20, 2004	12.26	12.28	12.13	12.16	5,179,757	-0.08(-0.61%)
May 19, 2004	12.58	12.58	12.22	12.23	5,545,852	+0.33(+2.76%)
May 18, 2004	11.94	12.01	11.79	11.90	3,270,123	+0.34(+2.97%)
May 17, 2004	11.56	11.88	11.56	11.56	6,096,232	-0.48(-4.00%)
May 14, 2004	12.25	12.28	11.92	12.04	10,374,355	-0.33(-2.63%)
May 13, 2004	12.24	12.44	12.22	12.37	4,986,814	-0.03(-0.26%)
May 12, 2004	12.42	12.48	12.06	12.40	9,930,341	+0.00(+0.03%)
May 11, 2004	12.25	12.41	12.25	12.39	5,065,970	+0.36(+2.97%)
May 10, 2004	12.13	12.22	12.03	12.04	5,571,825	-0.61(-4.83%)
May 07, 2004	12.78	12.78	12.56	12.65	8,114,705	-0.29(-2.25%)
May 06, 2004	13.02	13.03	12.91	12.94	4,304,096	-0.27(-2.07%)
May 05, 2004	13.23	13.28	13.15	13.21	1,497,775	+0.03(+0.25%)
May 04, 2004	13.20	13.25	13.08	13.18	2,541,642	+0.25(+1.96%)

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.