Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.94	12.17	11.94	12.13	1,431,303	+0.20(+1.69%)
Jul 29, 2004	12.08	12.09	11.92	11.93	836,060	-0.12(-1.01%)
Jul 28, 2004	12.13	12.21	11.97	12.06	2,218,350	-0.07(-0.60%)
Jul 27, 2004	12.16	12.31	12.07	12.13	1,734,733	-0.01(-0.04%)
Jul 26, 2004	12.35	12.48	12.04	12.13	3,787,061	-0.48(-3.78%)
Jul 23, 2004	12.81	12.85	12.58	12.61	1,929,086	-0.17(-1.31%)
Jul 22, 2004	13.11	13.19	12.74	12.78	6,786,792	-0.41(-3.12%)
Jul 21, 2004	13.50	13.50	12.97	13.19	3,718,499	-0.31(-2.31%)
Jul 20, 2004	13.46	14.14	13.42	13.50	6,605,471	+0.17(+1.24%)
Jul 19, 2004	13.06	14.03	13.02	13.34	5,773,094	+0.45(+3.48%)
Jul 16, 2004	12.89	12.95	12.83	12.89	598,926	+0.02(+0.19%)
Jul 15, 2004	12.78	12.90	12.75	12.86	956,185	+0.08(+0.65%)
Jul 14, 2004	12.73	12.84	12.73	12.78	1,619,990	+0.03(+0.22%)
Jul 13, 2004	12.81	12.81	12.71	12.75	1,063,561	-0.07(-0.55%)
Jul 12, 2004	12.73	12.83	12.64	12.82	1,044,862	+0.10(+0.75%)
Jul 09, 2004	12.69	12.77	12.62	12.73	925,021	-0.01(-0.04%)
Jul 08, 2004	12.82	12.88	12.71	12.73	1,658,238	-0.09(-0.72%)
Jul 07, 2004	12.88	12.91	12.80	12.82	1,506,381	-0.05(-0.40%)
Jul 06, 2004	12.70	12.89	12.69	12.87	1,224,200	+0.18(+1.39%)
Jul 02, 2004	12.77	12.77	12.68	12.70	715,368	-0.08(-0.64%)
Jul 01, 2004	12.77	12.83	12.68	12.78	921,054	+0.01(+0.10%)
Jun 30, 2004	12.79	12.80	12.68	12.77	710,835	+0.10(+0.79%)
Jun 29, 2004	12.65	12.68	12.60	12.67	825,861	+0.02(+0.15%)
Jun 28, 2004	12.54	12.72	12.52	12.65	1,465,867	+0.10(+0.76%)
Jun 25, 2004	12.51	12.56	12.49	12.55	1,490,799	+0.07(+0.59%)
Jun 24, 2004	12.29	12.48	12.29	12.48	766,931	+0.19(+1.52%)
Jun 23, 2004	12.27	12.31	12.22	12.29	871,474	+0.04(+0.33%)
Jun 22, 2004	12.24	12.31	12.22	12.25	912,271	+0.02(+0.19%)
Jun 21, 2004	12.23	12.25	12.19	12.23	801,212	+0.00(+0.03%)
Jun 18, 2004	12.22	12.25	12.20	12.22	1,003,215	+0.03(+0.22%)
Jun 17, 2004	12.13	12.21	12.12	12.20	1,479,467	+0.07(+0.60%)
Jun 16, 2004	11.92	12.16	11.92	12.12	1,550,862	+0.23(+1.97%)
Jun 15, 2004	11.88	11.90	11.85	11.89	853,342	+0.11(+0.93%)
Jun 14, 2004	11.84	11.87	11.78	11.78	851,642	-0.05(-0.42%)
Jun 10, 2004	11.82	11.86	11.81	11.83	834,360	+0.02(+0.16%)
Jun 09, 2004	11.82	11.95	11.79	11.81	992,449	-0.01(-0.04%)
Jun 08, 2004	11.58	11.84	11.58	11.82	1,104,925	+0.21(+1.84%)
Jun 07, 2004	11.59	11.64	11.57	11.60	976,300	+0.01(+0.11%)
Jun 04, 2004	11.62	11.66	11.57	11.59	666,355	-0.03(-0.23%)
Jun 03, 2004	11.55	11.69	11.53	11.62	915,671	+0.08(+0.66%)
Jun 02, 2004	11.49	11.56	11.39	11.54	1,466,434	+0.06(+0.55%)
Jun 01, 2004	11.38	11.49	11.31	11.48	1,749,465	+0.10(+0.90%)
May 28, 2004	11.41	11.42	11.36	11.37	635,473	-0.02(-0.22%)
May 27, 2004	11.43	11.44	11.39	11.40	1,668,154	+0.01(+0.06%)
May 26, 2004	11.38	11.39	11.29	11.39	1,204,085	-0.03(-0.29%)
May 25, 2004	11.39	11.44	11.30	11.43	1,572,110	+0.04(+0.31%)
May 24, 2004	11.42	11.43	11.36	11.39	1,231,850	+0.02(+0.22%)
May 21, 2004	11.33	11.40	11.29	11.37	1,073,761	+0.08(+0.69%)
May 20, 2004	11.29	11.32	11.26	11.29	872,041	+0.01(+0.09%)
May 19, 2004	11.39	11.41	11.26	11.28	729,534	-0.11(-0.98%)
May 18, 2004	11.30	11.42	11.30	11.39	1,013,415	+0.08(+0.67%)
May 17, 2004	11.39	11.39	11.27	11.31	989,616	-0.10(-0.85%)
May 14, 2004	11.35	11.43	11.21	11.41	1,215,984	+0.08(+0.69%)
May 13, 2004	11.50	11.50	11.27	11.33	1,100,109	-0.19(-1.68%)
May 12, 2004	11.60	11.63	11.44	11.53	1,289,646	-0.08(-0.70%)
May 11, 2004	11.46	11.62	11.43	11.61	810,845	+0.14(+1.18%)
May 10, 2004	11.65	11.65	11.46	11.47	1,295,596	-0.21(-1.81%)
May 07, 2004	11.67	11.73	11.63	11.68	1,490,232	-0.00(-0.02%)
May 06, 2004	11.68	11.73	11.67	11.68	1,490,516	+0.00(+0.03%)
May 05, 2004	11.58	11.68	11.49	11.68	1,397,589	+0.08(+0.70%)
May 04, 2004	11.63	11.64	11.56	11.60	1,108,608	+0.01(+0.05%)

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.