Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.38	12.54	12.22	12.39	135,737	+0.04(+0.36%)
Jul 29, 2004	12.30	12.37	12.15	12.35	109,239	+0.18(+1.49%)
Jul 28, 2004	12.11	12.28	11.94	12.17	138,712	-0.06(-0.45%)
Jul 27, 2004	11.95	12.25	11.93	12.22	388,015	+0.39(+3.28%)
Jul 26, 2004	11.95	11.95	11.75	11.83	202,254	+0.09(+0.76%)
Jul 23, 2004	11.84	11.99	11.74	11.74	221,452	+0.00(+0.02%)
Jul 22, 2004	11.89	12.05	11.69	11.74	223,074	-0.13(-1.09%)
Jul 21, 2004	12.17	12.25	11.87	11.87	177,108	-0.18(-1.46%)
Jul 20, 2004	11.99	12.16	11.88	12.05	148,446	+0.14(+1.18%)
Jul 19, 2004	11.83	12.06	11.83	11.91	256,333	+0.09(+0.75%)
Jul 16, 2004	12.08	12.16	11.74	11.82	148,446	-0.24(-1.98%)
Jul 15, 2004	11.96	12.13	11.88	12.06	92,474	+0.09(+0.74%)
Jul 14, 2004	11.90	12.19	11.90	11.97	83,010	-0.01(-0.11%)
Jul 13, 2004	12.02	12.11	11.93	11.98	103,560	-0.12(-0.98%)
Jul 12, 2004	11.93	12.16	11.87	12.10	159,532	+0.27(+2.31%)
Jul 09, 2004	11.70	11.92	11.70	11.83	114,106	+0.11(+0.98%)
Jul 08, 2004	11.98	12.09	11.70	11.71	148,987	-0.33(-2.73%)
Jul 07, 2004	11.89	12.16	11.89	12.04	135,737	+0.10(+0.84%)
Jul 06, 2004	11.91	12.06	11.87	11.94	102,208	-0.03(-0.28%)
Jul 02, 2004	11.96	12.11	11.91	11.97	98,964	+0.01(+0.09%)
Jul 01, 2004	12.38	12.39	11.96	11.96	170,888	-0.37(-3.01%)
Jun 30, 2004	12.49	12.66	12.21	12.33	161,695	-0.25(-1.98%)
Jun 29, 2004	12.45	12.63	12.42	12.58	158,991	+0.15(+1.22%)
Jun 28, 2004	12.38	12.49	12.37	12.43	153,313	+0.12(+0.99%)
Jun 25, 2004	12.23	12.50	12.20	12.31	286,617	+0.15(+1.20%)
Jun 24, 2004	12.20	12.28	12.16	12.16	56,782	+0.01(+0.06%)
Jun 23, 2004	12.11	12.22	12.05	12.16	84,092	+0.04(+0.37%)
Jun 22, 2004	11.90	12.14	11.85	12.11	103,290	+0.12(+1.03%)
Jun 21, 2004	11.85	12.10	11.84	11.99	84,903	+0.14(+1.17%)
Jun 18, 2004	11.75	12.10	11.75	11.85	197,657	-0.08(-0.68%)
Jun 17, 2004	12.07	12.07	11.71	11.93	72,735	-0.05(-0.40%)
Jun 16, 2004	12.09	12.15	11.90	11.98	79,225	-0.11(-0.87%)
Jun 15, 2004	11.84	12.12	11.84	12.08	102,208	+0.28(+2.38%)
Jun 14, 2004	12.14	12.20	11.78	11.80	150,609	-0.35(-2.86%)
Jun 10, 2004	11.95	12.19	11.78	12.15	200,632	+0.43(+3.64%)
Jun 09, 2004	11.99	12.02	11.71	11.72	70,302	-0.24(-1.99%)
Jun 08, 2004	12.04	12.04	11.90	11.96	75,439	-0.06(-0.49%)
Jun 07, 2004	11.78	12.09	11.78	12.02	140,064	+0.46(+3.97%)
Jun 04, 2004	11.51	11.71	11.42	11.56	70,302	+0.14(+1.20%)
Jun 03, 2004	11.61	11.61	11.42	11.43	63,001	-0.21(-1.77%)
Jun 02, 2004	11.66	11.74	11.60	11.63	90,852	+0.02(+0.18%)
Jun 01, 2004	11.79	11.83	11.46	11.61	204,958	-0.07(-0.62%)
May 28, 2004	11.73	11.81	11.68	11.68	84,633	-0.03(-0.22%)
May 27, 2004	11.66	11.76	11.55	11.71	137,089	+0.14(+1.21%)
May 26, 2004	11.60	11.65	11.49	11.57	76,791	-0.03(-0.29%)
May 25, 2004	11.14	11.62	11.14	11.60	169,536	+0.32(+2.85%)
May 24, 2004	11.35	11.35	11.14	11.28	141,145	+0.01(+0.10%)
May 21, 2004	11.29	11.30	11.17	11.27	167,103	+0.06(+0.53%)
May 20, 2004	11.26	11.30	11.18	11.21	71,654	-0.02(-0.20%)
May 19, 2004	11.44	11.52	11.21	11.23	90,852	-0.16(-1.43%)
May 18, 2004	11.21	11.40	11.21	11.39	42,722	+0.21(+1.90%)
May 17, 2004	11.39	11.39	11.13	11.18	272,557	-0.26(-2.29%)
May 14, 2004	11.50	11.58	11.37	11.44	59,216	-0.13(-1.12%)
May 13, 2004	11.40	11.65	11.34	11.57	61,649	+0.05(+0.42%)
May 12, 2004	11.49	11.54	11.34	11.53	300,948	+0.05(+0.40%)
May 11, 2004	11.54	11.54	11.37	11.48	90,581	+0.08(+0.73%)
May 10, 2004	11.65	11.66	11.35	11.40	334,477	-0.28(-2.38%)
May 07, 2004	11.89	12.02	11.65	11.67	160,884	-0.22(-1.88%)
May 06, 2004	12.04	12.10	11.81	11.90	311,764	-0.14(-1.17%)
May 05, 2004	12.06	12.08	12.04	12.04	108,157	-0.02(-0.17%)
May 04, 2004	12.06	12.16	12.03	12.06	185,760	+0.00(+0.01%)

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.