Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.06	11.14	10.95	11.00	416,900	-0.12(-1.08%)
Jul 29, 2004	10.81	11.14	10.81	11.12	449,000	+0.21(+1.92%)
Jul 28, 2004	10.90	10.93	10.77	10.91	819,000	-0.05(-0.46%)
Jul 27, 2004	10.55	10.96	10.55	10.96	737,700	+0.40(+3.79%)
Jul 26, 2004	10.40	10.60	10.37	10.56	806,800	+0.11(+1.05%)
Jul 23, 2004	10.51	10.71	10.38	10.45	1,066,700	-0.14(-1.32%)
Jul 22, 2004	10.61	10.65	10.27	10.59	929,200	-0.02(-0.19%)
Jul 21, 2004	11.00	11.03	10.61	10.61	754,000	-0.34(-3.11%)
Jul 20, 2004	10.91	10.97	10.73	10.95	920,100	+0.04(+0.37%)
Jul 19, 2004	10.85	11.00	10.55	10.91	1,054,100	+0.05(+0.46%)
Jul 16, 2004	11.05	11.05	10.82	10.86	568,700	-0.14(-1.27%)
Jul 15, 2004	10.99	11.01	10.94	11.00	1,122,700	+0.00(+0.00%)
Jul 14, 2004	11.00	11.03	10.94	11.00	1,104,500	+0.00(+0.00%)
Jul 13, 2004	10.94	11.04	10.90	11.00	973,000	-0.01(-0.09%)
Jul 12, 2004	11.04	11.04	10.85	11.01	718,200	-0.03(-0.27%)
Jul 09, 2004	11.00	11.07	10.96	11.04	1,023,600	+0.03(+0.27%)
Jul 08, 2004	10.99	11.15	10.87	11.01	1,227,300	+0.02(+0.18%)
Jul 07, 2004	11.17	11.30	10.98	10.99	1,244,600	-0.20(-1.79%)
Jul 06, 2004	11.42	11.47	11.10	11.19	725,500	-0.29(-2.53%)
Jul 02, 2004	11.44	11.50	11.39	11.48	1,160,200	+0.03(+0.26%)
Jul 01, 2004	11.44	11.50	11.20	11.45	1,183,100	+0.11(+0.97%)
Jun 30, 2004	11.30	11.43	11.15	11.34	903,400	+0.14(+1.25%)
Jun 29, 2004	11.20	11.27	11.14	11.20	1,468,300	+0.02(+0.18%)
Jun 28, 2004	11.20	11.21	11.08	11.18	875,400	-0.01(-0.09%)
Jun 25, 2004	11.21	11.32	11.13	11.19	1,381,400	-0.12(-1.06%)
Jun 24, 2004	11.35	11.35	11.26	11.31	1,165,200	-0.07(-0.62%)
Jun 23, 2004	11.09	11.44	11.09	11.38	1,227,700	+0.29(+2.61%)
Jun 22, 2004	11.38	11.44	10.94	11.09	2,952,700	-0.20(-1.77%)
Jun 21, 2004	11.73	11.80	11.24	11.29	1,497,700	-0.54(-4.56%)
Jun 18, 2004	11.99	12.05	11.76	11.83	1,116,000	-0.16(-1.33%)
Jun 17, 2004	11.95	12.05	11.85	11.99	2,666,100	+0.13(+1.10%)
Jun 16, 2004	11.36	12.25	11.24	11.86	9,717,800	-3.08(-20.62%)
Jun 15, 2004	15.09	15.26	14.86	14.94	1,078,800	-0.06(-0.40%)
Jun 14, 2004	15.15	15.21	14.88	15.00	776,500	-0.24(-1.57%)
Jun 10, 2004	15.23	15.26	15.00	15.24	954,200	+0.01(+0.07%)
Jun 09, 2004	15.82	16.00	15.22	15.23	1,723,400	-0.56(-3.55%)
Jun 08, 2004	15.57	15.89	15.50	15.79	1,621,600	+0.10(+0.64%)
Jun 07, 2004	16.00	16.11	15.59	15.69	1,752,600	-0.12(-0.76%)
Jun 04, 2004	16.26	16.33	15.67	15.81	1,090,600	-0.44(-2.71%)
Jun 03, 2004	16.27	16.36	16.25	16.25	609,500	-0.10(-0.61%)
Jun 02, 2004	16.46	16.46	16.31	16.35	526,500	-0.10(-0.61%)
Jun 01, 2004	16.22	16.50	16.21	16.45	552,900	+0.27(+1.67%)
May 28, 2004	16.16	16.31	16.10	16.18	509,900	+0.03(+0.19%)
May 27, 2004	16.40	16.40	16.08	16.15	803,400	-0.18(-1.10%)
May 26, 2004	16.22	16.45	16.18	16.33	693,300	+0.03(+0.18%)
May 25, 2004	16.06	16.30	15.91	16.30	690,000	+0.25(+1.56%)
May 24, 2004	16.36	16.39	15.89	16.05	319,300	-0.06(-0.37%)
May 21, 2004	16.00	16.35	15.99	16.11	444,400	+0.10(+0.62%)
May 20, 2004	15.85	16.06	15.77	16.01	669,700	+0.16(+1.01%)
May 19, 2004	15.62	16.05	15.62	15.85	638,200	+0.23(+1.47%)
May 18, 2004	15.50	15.73	15.49	15.62	410,500	+0.07(+0.45%)
May 17, 2004	15.75	15.75	15.35	15.55	814,800	-0.31(-1.95%)
May 14, 2004	15.75	15.99	15.36	15.86	648,100	+0.27(+1.73%)
May 13, 2004	15.93	15.97	15.54	15.59	438,000	-0.31(-1.95%)
May 12, 2004	15.70	15.98	15.37	15.90	536,800	+0.18(+1.15%)
May 11, 2004	15.95	16.03	15.72	15.72	398,300	+0.05(+0.32%)
May 10, 2004	15.85	15.98	15.51	15.67	504,100	-0.22(-1.38%)
May 07, 2004	16.35	16.71	15.84	15.89	725,000	-0.67(-4.05%)
May 06, 2004	16.85	16.85	16.50	16.56	574,300	-0.39(-2.30%)
May 05, 2004	16.79	16.98	16.70	16.95	353,800	+0.16(+0.95%)
May 04, 2004	16.95	17.00	16.62	16.79	547,400	-0.01(-0.06%)

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.