Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.09	13.46	13.09	13.33	864,400	+0.20(+1.54%)
Jul 29, 2004	12.86	13.16	12.79	13.13	1,027,600	+0.29(+2.24%)
Jul 28, 2004	12.79	13.02	12.64	12.84	1,342,700	+0.08(+0.67%)
Jul 27, 2004	12.30	12.85	12.29	12.76	1,280,300	+0.44(+3.53%)
Jul 26, 2004	12.52	12.63	12.12	12.32	1,501,400	-0.31(-2.47%)
Jul 23, 2004	12.68	12.96	12.59	12.63	698,400	-0.12(-0.90%)
Jul 22, 2004	12.03	12.97	11.66	12.75	3,668,000	+0.56(+4.64%)
Jul 21, 2004	13.00	13.04	12.09	12.19	3,108,900	-0.94(-7.18%)
Jul 20, 2004	12.89	13.18	12.79	13.13	1,569,200	+0.25(+1.96%)
Jul 19, 2004	13.55	13.58	12.65	12.88	3,461,300	-0.69(-5.09%)
Jul 16, 2004	14.03	14.03	13.55	13.56	1,120,000	-0.35(-2.53%)
Jul 15, 2004	13.62	13.98	13.55	13.92	625,300	+0.29(+2.11%)
Jul 14, 2004	13.56	13.86	13.51	13.63	1,266,300	-0.22(-1.59%)
Jul 13, 2004	14.03	14.03	13.41	13.85	2,122,200	-0.15(-1.07%)
Jul 12, 2004	14.07	14.10	13.79	14.00	617,700	-0.07(-0.52%)
Jul 09, 2004	13.89	14.16	13.87	14.07	564,500	+0.21(+1.55%)
Jul 08, 2004	14.04	14.15	13.79	13.86	638,700	-0.22(-1.60%)
Jul 07, 2004	14.13	14.39	14.04	14.08	916,200	-0.08(-0.56%)
Jul 06, 2004	14.21	14.36	14.05	14.16	621,700	-0.08(-0.53%)
Jul 02, 2004	14.18	14.29	14.05	14.24	413,100	+0.00(+0.00%)
Jul 01, 2004	14.35	14.45	14.17	14.24	770,000	-0.08(-0.54%)
Jun 30, 2004	14.53	14.60	14.21	14.31	1,096,700	-0.16(-1.09%)
Jun 29, 2004	14.46	14.70	14.40	14.47	638,200	-0.03(-0.21%)
Jun 28, 2004	14.70	14.75	14.34	14.50	888,600	-0.20(-1.38%)
Jun 25, 2004	14.60	15.09	14.46	14.71	1,338,600	+0.17(+1.19%)
Jun 24, 2004	14.51	14.69	14.45	14.53	718,100	+0.07(+0.45%)
Jun 23, 2004	13.95	14.51	13.85	14.47	981,400	+0.52(+3.75%)
Jun 22, 2004	13.81	13.95	13.51	13.95	1,020,800	+0.11(+0.81%)
Jun 21, 2004	13.89	13.99	13.78	13.83	554,600	-0.09(-0.66%)
Jun 18, 2004	14.01	14.11	13.84	13.93	1,000,800	+0.08(+0.58%)
Jun 17, 2004	13.82	13.93	13.73	13.85	767,300	-0.05(-0.38%)
Jun 16, 2004	13.67	13.93	13.64	13.90	787,000	+0.22(+1.63%)
Jun 15, 2004	13.58	13.79	13.50	13.68	950,100	+0.11(+0.77%)
Jun 14, 2004	13.50	13.78	13.40	13.57	1,144,900	+0.11(+0.78%)
Jun 10, 2004	13.74	13.80	13.27	13.46	1,755,900	-0.23(-1.66%)
Jun 09, 2004	14.14	14.32	13.55	13.69	2,077,700	-0.48(-3.37%)
Jun 08, 2004	14.31	14.54	14.00	14.17	1,715,400	-0.08(-0.58%)
Jun 07, 2004	14.65	14.68	13.87	14.25	2,882,300	-0.45(-3.03%)
Jun 04, 2004	14.37	14.94	14.25	14.70	2,581,500	+0.57(+4.02%)
Jun 03, 2004	14.39	14.56	13.99	14.13	1,823,300	-0.31(-2.13%)
Jun 02, 2004	14.46	14.72	14.37	14.44	1,399,800	-0.07(-0.52%)
Jun 01, 2004	14.21	14.54	14.11	14.51	1,021,500	+0.26(+1.84%)
May 28, 2004	14.17	14.25	14.03	14.25	414,600	+0.14(+1.03%)
May 27, 2004	14.19	14.31	13.82	14.11	758,600	+0.03(+0.18%)
May 26, 2004	13.86	14.32	13.85	14.08	1,250,100	+0.22(+1.59%)
May 25, 2004	13.57	13.91	13.53	13.86	864,300	+0.17(+1.26%)
May 24, 2004	13.72	13.82	13.52	13.69	778,500	+0.08(+0.61%)
May 21, 2004	13.63	13.77	13.36	13.61	1,451,000	+0.23(+1.70%)
May 20, 2004	13.66	13.86	13.15	13.38	1,688,000	-0.11(-0.83%)
May 19, 2004	13.70	13.90	13.36	13.49	1,490,700	-0.07(-0.50%)
May 18, 2004	13.78	13.95	13.44	13.56	1,660,600	-0.30(-2.16%)
May 17, 2004	14.16	14.18	13.53	13.86	1,577,400	-0.38(-2.70%)
May 14, 2004	13.84	14.32	13.84	14.24	1,927,500	+0.40(+2.91%)
May 13, 2004	13.45	13.89	13.35	13.84	2,622,900	+0.42(+3.13%)
May 12, 2004	12.99	13.53	12.58	13.42	1,481,000	+0.39(+3.03%)
May 11, 2004	13.06	13.29	12.92	13.03	1,095,200	+0.02(+0.15%)
May 10, 2004	13.14	13.24	12.73	13.01	1,262,800	-0.24(-1.81%)
May 07, 2004	13.47	13.62	13.21	13.24	1,189,400	-0.37(-2.74%)
May 06, 2004	13.49	13.74	13.38	13.62	1,182,500	+0.03(+0.22%)
May 05, 2004	13.03	13.68	13.03	13.59	1,378,600	+0.59(+4.52%)
May 04, 2004	12.97	13.13	12.54	13.00	1,411,400	+0.16(+1.29%)

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.