Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.77	12.80	12.73	12.75	1,188,628	+0.05(+0.38%)
Jul 29, 2004	12.68	12.73	12.58	12.71	94,697	+0.12(+0.92%)
Jul 28, 2004	12.44	12.59	12.44	12.59	32,083	+0.14(+1.13%)
Jul 27, 2004	12.32	12.45	12.31	12.45	95,214	+0.03(+0.28%)
Jul 26, 2004	12.46	12.48	12.33	12.41	86,934	-0.03(-0.28%)
Jul 23, 2004	12.51	12.52	12.42	12.45	231,309	-0.10(-0.83%)
Jul 22, 2004	12.48	12.60	12.48	12.55	95,214	+0.06(+0.46%)
Jul 21, 2004	12.71	12.72	12.50	12.50	489,009	-0.25(-1.93%)
Jul 20, 2004	12.75	12.78	12.72	12.74	136,094	-0.03(-0.27%)
Jul 19, 2004	12.82	12.86	12.75	12.78	124,710	-0.09(-0.66%)
Jul 16, 2004	12.80	12.87	12.79	12.86	69,340	+0.17(+1.33%)
Jul 15, 2004	12.69	12.72	12.67	12.69	89,522	+0.03(+0.20%)
Jul 14, 2004	12.49	12.67	12.49	12.67	154,723	+0.09(+0.71%)
Jul 13, 2004	12.59	12.59	12.48	12.58	223,547	-0.05(-0.40%)
Jul 12, 2004	12.70	12.70	12.57	12.63	273,224	-0.01(-0.08%)
Jul 09, 2004	12.68	12.70	12.63	12.64	77,620	+0.08(+0.65%)
Jul 08, 2004	12.52	12.64	12.52	12.56	398,451	-0.02(-0.12%)
Jul 07, 2004	12.49	12.59	12.47	12.57	125,227	+0.02(+0.14%)
Jul 06, 2004	12.57	12.59	12.50	12.56	86,934	+0.10(+0.78%)
Jul 02, 2004	12.44	12.49	12.41	12.46	143,856	+0.04(+0.30%)
Jul 01, 2004	12.46	12.47	12.32	12.42	187,841	-0.03(-0.28%)
Jun 30, 2004	12.37	12.46	12.31	12.46	54,851	+0.08(+0.67%)
Jun 29, 2004	12.29	12.40	12.29	12.37	121,605	-0.02(-0.19%)
Jun 28, 2004	12.56	12.57	12.36	12.40	166,625	-0.11(-0.88%)
Jun 25, 2004	12.58	12.61	12.50	12.51	92,109	-0.09(-0.74%)
Jun 24, 2004	12.65	12.65	12.59	12.60	190,946	-0.04(-0.29%)
Jun 23, 2004	12.43	12.65	12.43	12.64	275,811	+0.16(+1.30%)
Jun 22, 2004	12.42	12.49	12.37	12.47	131,437	+0.06(+0.47%)
Jun 21, 2004	12.50	12.52	12.42	12.42	156,275	-0.11(-0.85%)
Jun 18, 2004	12.52	12.55	12.48	12.52	169,730	+0.09(+0.75%)
Jun 17, 2004	12.37	12.47	12.35	12.43	204,400	+0.09(+0.70%)
Jun 16, 2004	12.27	12.36	12.27	12.34	438,297	+0.17(+1.40%)
Jun 15, 2004	12.12	12.18	12.10	12.17	75,033	+0.18(+1.50%)
Jun 14, 2004	11.96	12.03	11.95	11.99	161,450	-0.14(-1.15%)
Jun 10, 2004	12.04	12.15	12.04	12.13	66,753	+0.15(+1.24%)
Jun 09, 2004	12.05	12.06	11.92	11.98	203,365	-0.11(-0.88%)
Jun 08, 2004	12.15	12.22	12.07	12.09	188,359	-0.13(-1.08%)
Jun 07, 2004	12.02	12.22	12.02	12.22	122,640	+0.22(+1.84%)
Jun 04, 2004	12.00	12.05	11.94	12.00	126,262	-0.03(-0.23%)
Jun 03, 2004	12.14	12.16	12.03	12.03	100,389	-0.10(-0.80%)
Jun 02, 2004	12.16	12.21	12.10	12.12	81,760	+0.05(+0.38%)
Jun 01, 2004	12.02	12.10	12.01	12.08	64,166	+0.16(+1.31%)
May 28, 2004	11.96	11.99	11.90	11.92	151,618	-0.08(-0.64%)
May 27, 2004	12.11	12.11	11.94	12.00	145,409	-0.03(-0.27%)
May 26, 2004	12.14	12.16	12.00	12.03	131,954	-0.08(-0.67%)
May 25, 2004	11.98	12.11	11.98	12.11	170,765	+0.25(+2.12%)
May 24, 2004	11.68	11.88	11.67	11.86	118,500	+0.18(+1.52%)
May 21, 2004	11.71	11.80	11.60	11.68	91,074	+0.03(+0.22%)
May 20, 2004	11.67	11.77	11.66	11.66	287,195	-0.05(-0.40%)
May 19, 2004	11.70	11.86	11.66	11.71	281,503	+0.02(+0.18%)
May 18, 2004	11.77	11.77	11.60	11.68	140,234	-0.14(-1.18%)
May 17, 2004	11.87	11.89	11.80	11.82	248,385	-0.05(-0.42%)
May 14, 2004	11.84	11.93	11.77	11.87	230,791	+0.11(+0.94%)
May 13, 2004	11.78	11.80	11.71	11.76	213,197	-0.02(-0.13%)
May 12, 2004	11.66	11.79	11.64	11.78	236,483	+0.08(+0.68%)
May 11, 2004	11.60	11.70	11.56	11.70	274,776	+0.18(+1.54%)
May 10, 2004	11.59	11.64	11.46	11.52	187,841	-0.40(-3.37%)
May 07, 2004	12.06	12.08	11.85	11.92	558,350	-0.23(-1.92%)
May 06, 2004	12.24	12.24	12.06	12.16	199,743	-0.04(-0.32%)
May 05, 2004	12.13	12.20	12.03	12.20	436,227	+0.11(+0.94%)
May 04, 2004	12.14	12.15	12.03	12.08	480,212	+0.08(+0.63%)

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.