Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.45	13.51	13.27	13.33	46,824	-0.17(-1.28%)
Jul 29, 2004	13.40	13.51	13.28	13.51	68,581	+0.10(+0.76%)
Jul 28, 2004	13.53	13.55	13.13	13.40	107,601	-0.01(-0.09%)
Jul 27, 2004	13.11	13.42	13.11	13.42	32,635	+0.31(+2.35%)
Jul 26, 2004	13.29	13.29	13.10	13.11	47,297	-0.03(-0.19%)
Jul 23, 2004	13.24	13.33	13.13	13.13	51,081	-0.16(-1.24%)
Jul 22, 2004	13.29	13.39	13.12	13.30	51,081	+0.08(+0.61%)
Jul 21, 2004	13.51	13.63	13.22	13.22	79,223	-0.42(-3.10%)
Jul 20, 2004	13.24	13.65	13.22	13.64	62,432	+0.22(+1.67%)
Jul 19, 2004	13.33	13.53	13.22	13.42	52,027	+0.20(+1.54%)
Jul 16, 2004	13.38	13.47	13.21	13.21	61,959	-0.23(-1.70%)
Jul 15, 2004	13.41	13.54	13.32	13.44	27,432	+0.05(+0.38%)
Jul 14, 2004	13.46	13.61	13.32	13.39	43,040	-0.10(-0.72%)
Jul 13, 2004	13.64	13.64	13.47	13.49	23,412	+0.07(+0.50%)
Jul 12, 2004	13.13	13.69	13.13	13.42	49,898	+0.20(+1.53%)
Jul 09, 2004	13.21	13.44	13.21	13.22	32,871	-0.02(-0.16%)
Jul 08, 2004	13.53	13.69	13.24	13.24	69,290	-0.47(-3.39%)
Jul 07, 2004	13.49	13.72	13.49	13.70	46,824	+0.16(+1.19%)
Jul 06, 2004	13.72	13.86	13.45	13.54	56,047	-0.20(-1.48%)
Jul 02, 2004	13.54	13.86	13.54	13.75	27,432	+0.16(+1.18%)
Jul 01, 2004	13.91	13.91	13.58	13.59	44,932	-0.21(-1.53%)
Jun 30, 2004	13.89	13.91	13.74	13.80	31,452	+0.02(+0.15%)
Jun 29, 2004	13.59	13.87	13.32	13.78	103,108	+0.11(+0.84%)
Jun 28, 2004	13.62	13.78	13.41	13.66	108,311	+0.19(+1.38%)
Jun 25, 2004	13.32	14.29	12.85	13.48	818,956	+0.38(+2.87%)
Jun 24, 2004	13.34	13.37	13.01	13.10	48,006	+0.01(+0.10%)
Jun 23, 2004	13.11	13.32	12.93	13.09	58,885	+0.15(+1.14%)
Jun 22, 2004	13.12	13.12	12.79	12.94	71,892	-0.26(-1.95%)
Jun 21, 2004	13.18	13.21	12.94	13.20	39,966	+0.18(+1.40%)
Jun 18, 2004	13.08	13.19	12.80	13.02	129,358	-0.07(-0.55%)
Jun 17, 2004	13.24	13.24	12.94	13.09	30,270	-0.04(-0.32%)
Jun 16, 2004	13.09	13.13	12.96	13.13	52,027	+0.04(+0.29%)
Jun 15, 2004	12.98	13.09	12.63	13.09	74,966	+0.46(+3.65%)
Jun 14, 2004	12.81	12.90	12.61	12.63	101,926	-0.17(-1.32%)
Jun 10, 2004	12.65	12.87	12.65	12.80	91,047	+0.13(+1.03%)
Jun 09, 2004	12.82	12.99	12.67	12.67	61,723	-0.05(-0.37%)
Jun 08, 2004	12.94	13.05	12.66	12.72	49,425	-0.36(-2.72%)
Jun 07, 2004	12.77	13.07	12.57	13.07	57,229	+0.49(+3.90%)
Jun 04, 2004	12.58	12.79	12.52	12.58	47,770	+0.15(+1.22%)
Jun 03, 2004	12.69	12.74	12.42	12.43	39,256	-0.31(-2.42%)
Jun 02, 2004	12.74	12.79	12.44	12.74	52,973	+0.05(+0.40%)
Jun 01, 2004	12.76	12.87	12.47	12.69	53,446	-0.14(-1.12%)
May 28, 2004	12.69	12.96	12.69	12.83	34,763	+0.08(+0.63%)
May 27, 2004	12.96	13.09	12.71	12.75	59,121	-0.26(-1.98%)
May 26, 2004	12.98	13.02	12.75	13.01	70,473	+0.07(+0.52%)
May 25, 2004	12.63	12.95	12.57	12.94	69,763	+0.30(+2.34%)
May 24, 2004	12.55	12.66	12.32	12.64	83,480	+0.33(+2.68%)
May 21, 2004	12.19	12.31	12.12	12.31	59,594	+0.19(+1.57%)
May 20, 2004	12.11	12.30	11.67	12.12	106,182	+0.04(+0.35%)
May 19, 2004	12.50	12.76	12.07	12.08	73,547	-0.40(-3.22%)
May 18, 2004	12.45	12.49	12.26	12.48	32,871	+0.25(+2.00%)
May 17, 2004	12.83	12.83	12.23	12.24	69,527	-0.45(-3.57%)
May 14, 2004	12.65	12.81	12.56	12.69	46,115	+0.05(+0.44%)
May 13, 2004	12.85	12.87	12.51	12.63	54,155	-0.24(-1.87%)
May 12, 2004	12.91	12.91	12.01	12.88	81,588	+0.47(+3.78%)
May 11, 2004	12.29	12.46	11.97	12.41	68,108	+0.27(+2.19%)
May 10, 2004	12.07	12.40	11.96	12.14	101,453	-0.13(-1.03%)
May 07, 2004	12.82	12.88	12.27	12.27	119,899	-0.61(-4.76%)
May 06, 2004	12.94	13.06	12.68	12.88	78,986	-0.06(-0.46%)
May 05, 2004	13.26	13.26	12.94	12.94	34,763	-0.15(-1.16%)
May 04, 2004	12.99	13.36	12.90	13.09	37,838	+0.16(+1.21%)

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.