Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.78	12.81	12.74	12.76	1,188,318	+0.05(+0.38%)
Jul 29, 2004	12.68	12.73	12.59	12.71	94,672	+0.12(+0.92%)
Jul 28, 2004	12.44	12.59	12.44	12.59	32,074	+0.14(+1.13%)
Jul 27, 2004	12.32	12.46	12.31	12.45	95,189	+0.03(+0.28%)
Jul 26, 2004	12.46	12.48	12.34	12.42	86,912	-0.03(-0.28%)
Jul 23, 2004	12.51	12.52	12.42	12.45	231,248	-0.10(-0.83%)
Jul 22, 2004	12.49	12.60	12.49	12.56	95,189	+0.06(+0.46%)
Jul 21, 2004	12.71	12.72	12.50	12.50	488,881	-0.25(-1.93%)
Jul 20, 2004	12.75	12.79	12.72	12.74	136,059	-0.03(-0.27%)
Jul 19, 2004	12.82	12.86	12.75	12.78	124,677	-0.09(-0.66%)
Jul 16, 2004	12.81	12.88	12.79	12.86	69,322	+0.17(+1.32%)
Jul 15, 2004	12.69	12.73	12.67	12.70	89,498	+0.03(+0.20%)
Jul 14, 2004	12.50	12.68	12.50	12.67	154,683	+0.09(+0.71%)
Jul 13, 2004	12.59	12.59	12.48	12.58	223,488	-0.05(-0.40%)
Jul 12, 2004	12.71	12.71	12.58	12.63	273,152	-0.01(-0.08%)
Jul 09, 2004	12.68	12.70	12.64	12.64	77,600	+0.08(+0.65%)
Jul 08, 2004	12.53	12.64	12.53	12.56	398,347	-0.02(-0.12%)
Jul 07, 2004	12.49	12.60	12.48	12.58	125,195	+0.02(+0.14%)
Jul 06, 2004	12.57	12.59	12.50	12.56	86,912	+0.10(+0.78%)
Jul 02, 2004	12.44	12.49	12.42	12.46	143,819	+0.04(+0.30%)
Jul 01, 2004	12.46	12.48	12.32	12.43	187,792	-0.03(-0.28%)
Jun 30, 2004	12.38	12.46	12.31	12.46	54,837	+0.08(+0.67%)
Jun 29, 2004	12.29	12.41	12.29	12.38	121,573	-0.02(-0.19%)
Jun 28, 2004	12.56	12.57	12.36	12.40	166,581	-0.11(-0.88%)
Jun 25, 2004	12.58	12.61	12.51	12.51	92,085	-0.09(-0.74%)
Jun 24, 2004	12.66	12.66	12.59	12.60	190,896	-0.04(-0.29%)
Jun 23, 2004	12.43	12.65	12.43	12.64	275,739	+0.16(+1.30%)
Jun 22, 2004	12.42	12.49	12.37	12.48	131,403	+0.06(+0.47%)
Jun 21, 2004	12.50	12.52	12.42	12.42	156,235	-0.11(-0.85%)
Jun 18, 2004	12.52	12.55	12.48	12.53	169,685	+0.09(+0.75%)
Jun 17, 2004	12.38	12.47	12.36	12.43	204,347	+0.09(+0.70%)
Jun 16, 2004	12.27	12.37	12.27	12.35	438,182	+0.17(+1.40%)
Jun 15, 2004	12.13	12.19	12.10	12.18	75,013	+0.18(+1.50%)
Jun 14, 2004	11.97	12.03	11.96	12.00	161,408	-0.14(-1.15%)
Jun 10, 2004	12.04	12.15	12.04	12.14	66,736	+0.15(+1.24%)
Jun 09, 2004	12.05	12.06	11.92	11.99	203,312	-0.11(-0.88%)
Jun 08, 2004	12.15	12.23	12.07	12.09	188,309	-0.13(-1.08%)
Jun 07, 2004	12.02	12.22	12.02	12.22	122,608	+0.22(+1.84%)
Jun 04, 2004	12.01	12.05	11.94	12.00	126,229	-0.03(-0.23%)
Jun 03, 2004	12.14	12.16	12.03	12.03	100,362	-0.10(-0.80%)
Jun 02, 2004	12.16	12.21	12.10	12.13	81,738	+0.05(+0.38%)
Jun 01, 2004	12.02	12.11	12.02	12.08	64,149	+0.16(+1.31%)
May 28, 2004	11.97	11.99	11.90	11.92	151,579	-0.08(-0.64%)
May 27, 2004	12.12	12.12	11.94	12.00	145,371	-0.03(-0.27%)
May 26, 2004	12.15	12.16	12.00	12.03	131,920	-0.08(-0.67%)
May 25, 2004	11.98	12.12	11.98	12.12	170,720	+0.25(+2.12%)
May 24, 2004	11.68	11.88	11.68	11.86	118,469	+0.18(+1.52%)
May 21, 2004	11.71	11.80	11.60	11.69	91,050	+0.03(+0.22%)
May 20, 2004	11.68	11.77	11.66	11.66	287,120	-0.05(-0.40%)
May 19, 2004	11.70	11.86	11.66	11.71	281,430	+0.02(+0.18%)
May 18, 2004	11.77	11.77	11.61	11.69	140,197	-0.14(-1.18%)
May 17, 2004	11.87	11.89	11.80	11.83	248,320	-0.05(-0.42%)
May 14, 2004	11.84	11.93	11.78	11.88	230,731	+0.11(+0.94%)
May 13, 2004	11.78	11.80	11.72	11.77	213,142	-0.02(-0.13%)
May 12, 2004	11.66	11.79	11.65	11.78	236,422	+0.08(+0.68%)
May 11, 2004	11.60	11.70	11.56	11.70	274,704	+0.18(+1.54%)
May 10, 2004	11.60	11.65	11.46	11.52	187,792	-0.40(-3.37%)
May 07, 2004	12.06	12.08	11.85	11.93	558,204	-0.23(-1.92%)
May 06, 2004	12.24	12.24	12.07	12.16	199,691	-0.04(-0.32%)
May 05, 2004	12.13	12.21	12.04	12.20	436,113	+0.11(+0.94%)
May 04, 2004	12.14	12.15	12.03	12.09	480,086	+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.