Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.74	13.78	13.69	13.78	742,956	+0.04(+0.29%)
Jul 29, 2004	13.63	13.75	13.62	13.74	1,740,097	+0.09(+0.69%)
Jul 28, 2004	13.67	13.70	13.56	13.65	940,424	-0.03(-0.22%)
Jul 27, 2004	13.48	13.68	13.44	13.68	1,014,660	+0.20(+1.45%)
Jul 26, 2004	13.74	13.77	13.47	13.48	663,077	-0.21(-1.55%)
Jul 23, 2004	13.79	13.83	13.68	13.69	702,868	-0.12(-0.85%)
Jul 22, 2004	13.82	13.90	13.79	13.81	629,820	-0.04(-0.27%)
Jul 21, 2004	13.94	14.04	13.81	13.85	980,808	-0.09(-0.63%)
Jul 20, 2004	13.93	13.94	13.84	13.94	1,115,028	+0.03(+0.24%)
Jul 19, 2004	13.78	13.92	13.77	13.90	874,799	+0.12(+0.88%)
Jul 16, 2004	13.55	13.80	13.51	13.78	810,362	+0.25(+1.87%)
Jul 15, 2004	13.56	13.60	13.50	13.53	990,311	-0.02(-0.15%)
Jul 14, 2004	13.47	13.61	13.47	13.55	945,472	+0.07(+0.53%)
Jul 13, 2004	13.56	13.56	13.48	13.48	1,178,574	-0.09(-0.69%)
Jul 12, 2004	13.51	13.61	13.48	13.57	982,887	+0.01(+0.10%)
Jul 09, 2004	13.53	13.60	13.49	13.56	893,210	+0.02(+0.17%)
Jul 08, 2004	13.56	13.61	13.50	13.53	1,646,262	-0.01(-0.10%)
Jul 07, 2004	13.53	13.58	13.46	13.55	1,019,114	+0.02(+0.12%)
Jul 06, 2004	13.66	13.66	13.48	13.53	816,895	-0.04(-0.30%)
Jul 02, 2004	13.48	13.61	13.44	13.57	693,069	+0.09(+0.67%)
Jul 01, 2004	13.61	13.61	13.44	13.48	1,105,525	-0.12(-0.92%)
Jun 30, 2004	13.50	13.61	13.42	13.61	1,060,390	+0.09(+0.65%)
Jun 29, 2004	13.33	13.52	13.33	13.52	949,926	+0.18(+1.36%)
Jun 28, 2004	13.51	13.52	13.31	13.34	1,547,082	-0.18(-1.35%)
Jun 25, 2004	13.46	13.54	13.45	13.52	4,883,555	+0.06(+0.48%)
Jun 24, 2004	13.54	13.56	13.44	13.45	923,795	-0.05(-0.37%)
Jun 23, 2004	13.39	13.54	13.39	13.50	2,122,859	+0.12(+0.88%)
Jun 22, 2004	13.32	13.44	13.31	13.39	2,162,055	+0.00(+0.00%)
Jun 21, 2004	13.37	13.45	13.31	13.39	706,431	+0.03(+0.20%)
Jun 18, 2004	13.05	13.43	13.05	13.36	1,307,745	+0.01(+0.05%)
Jun 17, 2004	13.27	13.38	13.23	13.35	2,200,064	+0.08(+0.63%)
Jun 16, 2004	13.15	13.30	13.15	13.27	1,431,868	+0.14(+1.10%)
Jun 15, 2004	13.08	13.16	13.01	13.12	1,642,996	+0.19(+1.48%)
Jun 14, 2004	12.97	13.01	12.86	12.93	1,934,892	-0.10(-0.75%)
Jun 10, 2004	12.91	13.08	12.90	13.03	1,499,571	+0.14(+1.07%)
Jun 09, 2004	12.88	12.91	12.81	12.89	2,084,850	+0.03(+0.24%)
Jun 08, 2004	12.80	12.91	12.78	12.86	992,983	+0.02(+0.18%)
Jun 07, 2004	12.71	12.84	12.64	12.84	1,103,150	+0.10(+0.79%)
Jun 04, 2004	12.63	12.74	12.58	12.74	959,428	+0.12(+0.99%)
Jun 03, 2004	12.81	12.88	12.61	12.61	1,579,152	-0.20(-1.58%)
Jun 02, 2004	12.85	12.86	12.76	12.81	2,387,733	-0.02(-0.16%)
Jun 01, 2004	12.75	12.89	12.75	12.83	2,465,830	+0.09(+0.69%)
May 28, 2004	12.63	12.79	12.63	12.75	1,910,840	-0.00(-0.03%)
May 27, 2004	12.89	12.91	12.70	12.75	1,996,657	-0.15(-1.15%)
May 26, 2004	13.09	13.10	12.83	12.90	1,866,892	-0.18(-1.34%)
May 25, 2004	12.92	13.07	12.87	13.07	1,361,195	+0.17(+1.28%)
May 24, 2004	12.73	12.93	12.64	12.91	3,610,849	+0.26(+2.05%)
May 21, 2004	12.81	12.81	12.59	12.65	1,983,888	-0.08(-0.63%)
May 20, 2004	12.70	12.96	12.68	12.73	1,455,920	+0.07(+0.53%)
May 19, 2004	12.76	12.82	12.65	12.66	5,993,832	-0.11(-0.90%)
May 18, 2004	12.96	12.96	12.67	12.78	1,642,996	-0.18(-1.40%)
May 17, 2004	12.66	12.97	12.66	12.96	1,587,170	+0.13(+1.00%)
May 14, 2004	12.68	12.91	12.65	12.83	3,974,904	+0.15(+1.20%)
May 13, 2004	12.83	12.92	12.68	12.68	2,762,181	-0.15(-1.18%)
May 12, 2004	12.81	12.89	12.64	12.83	5,715,001	+0.02(+0.18%)
May 11, 2004	12.59	12.85	12.55	12.81	4,689,947	+0.21(+1.68%)
May 10, 2004	12.49	12.67	12.39	12.59	5,978,985	+0.00(+0.00%)
May 07, 2004	12.76	12.95	12.59	12.59	6,636,718	-0.37(-2.86%)
May 06, 2004	12.97	13.07	12.94	12.97	3,997,768	-0.17(-1.31%)
May 05, 2004	13.00	13.18	12.88	13.14	10,305,175	+0.01(+0.05%)
May 04, 2004	13.35	13.54	13.02	13.13	22,506,936	-0.55(-4.04%)

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.