Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.64	13.73	13.60	13.68	47,900	+0.11(+0.81%)
Jul 29, 2004	13.50	13.58	13.50	13.57	75,200	+0.15(+1.12%)
Jul 28, 2004	13.37	13.50	13.37	13.42	81,700	+0.05(+0.37%)
Jul 27, 2004	13.43	13.57	13.37	13.37	89,300	-0.06(-0.46%)
Jul 26, 2004	13.48	13.49	13.42	13.43	59,700	+0.02(+0.16%)
Jul 23, 2004	13.48	13.48	13.33	13.41	64,200	-0.05(-0.37%)
Jul 22, 2004	13.48	13.48	13.38	13.46	82,600	-0.10(-0.74%)
Jul 21, 2004	13.57	13.63	13.53	13.56	105,900	-0.01(-0.07%)
Jul 20, 2004	13.43	13.58	13.41	13.57	226,200	+0.13(+0.97%)
Jul 19, 2004	13.42	13.50	13.40	13.44	76,600	-0.01(-0.07%)
Jul 16, 2004	13.30	13.46	13.30	13.45	64,600	+0.14(+1.05%)
Jul 15, 2004	13.36	13.42	13.30	13.31	72,200	-0.09(-0.67%)
Jul 14, 2004	13.28	13.42	13.23	13.40	128,200	+0.13(+0.98%)
Jul 13, 2004	13.33	13.36	13.27	13.27	46,800	-0.07(-0.52%)
Jul 12, 2004	13.20	13.36	13.20	13.34	100,800	+0.04(+0.30%)
Jul 09, 2004	13.21	13.30	13.20	13.30	79,000	+0.06(+0.45%)
Jul 08, 2004	13.12	13.24	13.12	13.24	67,800	+0.09(+0.68%)
Jul 07, 2004	13.11	13.19	13.10	13.15	92,500	+0.04(+0.31%)
Jul 06, 2004	13.10	13.15	13.05	13.11	88,900	+0.01(+0.08%)
Jul 02, 2004	12.95	13.10	12.95	13.10	137,500	+0.15(+1.16%)
Jul 01, 2004	12.75	12.95	12.75	12.95	178,600	+0.20(+1.57%)
Jun 30, 2004	12.69	12.77	12.67	12.75	116,200	+0.06(+0.47%)
Jun 29, 2004	12.74	12.74	12.62	12.69	106,500	-0.01(-0.08%)
Jun 28, 2004	12.85	12.85	12.66	12.70	158,800	-0.14(-1.09%)
Jun 25, 2004	12.76	12.84	12.76	12.84	63,100	+0.00(+0.00%)
Jun 24, 2004	12.75	12.85	12.75	12.84	95,100	+0.10(+0.78%)
Jun 23, 2004	12.83	12.84	12.74	12.74	107,000	-0.07(-0.55%)
Jun 22, 2004	12.76	12.84	12.75	12.81	115,200	-0.04(-0.31%)
Jun 21, 2004	12.88	12.89	12.82	12.85	61,900	+0.02(+0.16%)
Jun 18, 2004	12.82	12.90	12.81	12.83	110,800	-0.02(-0.16%)
Jun 17, 2004	12.86	12.91	12.85	12.85	112,600	-0.01(-0.08%)
Jun 16, 2004	12.84	12.95	12.80	12.86	140,200	-0.06(-0.46%)
Jun 15, 2004	12.71	12.94	12.71	12.92	134,700	+0.14(+1.10%)
Jun 14, 2004	12.95	13.10	12.77	12.78	166,500	-0.28(-2.14%)
Jun 10, 2004	13.09	13.14	13.05	13.06	83,300	-0.07(-0.53%)
Jun 09, 2004	13.12	13.14	13.06	13.13	66,500	-0.01(-0.08%)
Jun 08, 2004	13.15	13.16	13.06	13.14	130,300	+0.00(+0.00%)
Jun 07, 2004	13.23	13.26	13.13	13.14	110,600	-0.08(-0.61%)
Jun 04, 2004	13.22	13.28	13.21	13.22	48,700	-0.04(-0.30%)
Jun 03, 2004	13.25	13.30	13.21	13.26	144,600	+0.01(+0.08%)
Jun 02, 2004	13.20	13.26	13.15	13.25	82,700	+0.05(+0.38%)
Jun 01, 2004	13.21	13.28	13.18	13.20	155,900	+0.01(+0.08%)
May 28, 2004	13.14	13.20	13.10	13.19	103,700	+0.11(+0.84%)
May 27, 2004	13.00	13.10	13.00	13.08	129,600	+0.08(+0.62%)
May 26, 2004	12.90	13.04	12.90	13.00	171,400	+0.05(+0.39%)
May 25, 2004	12.79	12.95	12.78	12.95	115,700	+0.20(+1.56%)
May 24, 2004	12.60	12.79	12.60	12.75	114,600	+0.03(+0.24%)
May 21, 2004	12.76	12.79	12.70	12.72	85,500	+0.02(+0.16%)
May 20, 2004	12.77	12.80	12.69	12.70	122,000	-0.06(-0.47%)
May 19, 2004	12.82	12.90	12.74	12.76	134,500	-0.15(-1.16%)
May 18, 2004	13.00	13.05	12.76	12.91	128,000	+0.09(+0.70%)
May 17, 2004	12.76	12.93	12.70	12.82	113,300	+0.06(+0.47%)
May 14, 2004	12.75	12.83	12.70	12.76	106,600	+0.01(+0.08%)
May 13, 2004	12.95	12.95	12.69	12.75	84,800	-0.20(-1.54%)
May 12, 2004	12.84	12.95	12.82	12.95	124,500	+0.15(+1.17%)
May 11, 2004	12.56	12.87	12.54	12.80	163,100	+0.20(+1.59%)
May 10, 2004	12.71	12.80	12.52	12.60	231,600	-0.16(-1.25%)
May 07, 2004	12.96	12.97	12.62	12.76	294,700	-0.28(-2.15%)
May 06, 2004	13.09	13.10	12.96	13.04	119,600	-0.03(-0.23%)
May 05, 2004	13.08	13.13	13.03	13.07	141,700	+0.02(+0.15%)
May 04, 2004	13.14	13.17	13.00	13.05	159,700	-0.07(-0.53%)

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.