Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.34	12.39	12.05	12.25	502,600	-0.12(-0.95%)
Jul 29, 2004	12.54	12.58	12.19	12.37	773,200	-0.09(-0.74%)
Jul 28, 2004	12.87	12.87	12.38	12.46	698,000	-0.33(-2.58%)
Jul 27, 2004	12.57	12.85	12.57	12.79	316,000	+0.22(+1.73%)
Jul 26, 2004	12.70	12.75	12.45	12.57	435,000	-0.09(-0.69%)
Jul 23, 2004	13.00	13.01	12.66	12.66	313,600	-0.25(-1.92%)
Jul 22, 2004	12.95	13.04	12.79	12.91	280,800	-0.06(-0.46%)
Jul 21, 2004	13.28	13.28	12.95	12.97	401,600	-0.30(-2.24%)
Jul 20, 2004	13.03	13.28	12.88	13.27	456,000	+0.28(+2.18%)
Jul 19, 2004	13.14	13.30	12.94	12.98	552,200	-0.17(-1.27%)
Jul 16, 2004	13.26	13.30	13.15	13.15	312,800	-0.08(-0.60%)
Jul 15, 2004	13.22	13.30	13.09	13.23	426,200	+0.12(+0.90%)
Jul 14, 2004	13.17	13.21	13.02	13.11	524,800	+0.03(+0.19%)
Jul 13, 2004	12.84	13.22	12.83	13.09	429,800	+0.16(+1.20%)
Jul 12, 2004	12.87	13.01	12.85	12.93	348,400	+0.01(+0.10%)
Jul 09, 2004	12.94	13.00	12.83	12.92	393,400	+0.04(+0.29%)
Jul 08, 2004	13.10	13.10	12.86	12.88	518,000	-0.16(-1.26%)
Jul 07, 2004	12.84	13.10	12.78	13.05	687,000	+0.26(+2.05%)
Jul 06, 2004	12.57	12.95	12.51	12.79	658,200	+0.22(+1.75%)
Jul 02, 2004	12.65	12.72	12.45	12.56	542,000	-0.14(-1.08%)
Jul 01, 2004	12.94	13.07	12.56	12.70	569,600	-0.23(-1.80%)
Jun 30, 2004	12.46	13.02	12.43	12.94	1,348,200	+0.50(+3.98%)
Jun 29, 2004	12.31	12.45	12.26	12.44	469,200	+0.15(+1.24%)
Jun 28, 2004	12.31	12.42	12.22	12.29	528,400	-0.11(-0.89%)
Jun 25, 2004	12.39	12.42	12.23	12.40	1,443,200	-0.10(-0.84%)
Jun 24, 2004	12.64	12.69	12.46	12.50	436,800	-0.14(-1.13%)
Jun 23, 2004	12.69	12.69	12.57	12.64	417,800	-0.04(-0.33%)
Jun 22, 2004	12.67	12.71	12.47	12.69	468,400	+0.06(+0.51%)
Jun 21, 2004	12.62	12.69	12.51	12.62	429,000	-0.03(-0.22%)
Jun 18, 2004	12.53	12.70	12.48	12.65	493,400	+0.08(+0.64%)
Jun 17, 2004	12.58	12.70	12.44	12.57	412,000	-0.04(-0.34%)
Jun 16, 2004	12.41	12.63	12.32	12.61	649,800	+0.27(+2.19%)
Jun 15, 2004	12.08	12.40	12.07	12.34	694,600	+0.30(+2.53%)
Jun 14, 2004	11.67	12.11	11.59	12.04	1,021,200	+0.39(+3.39%)
Jun 10, 2004	11.53	11.64	11.53	11.64	224,200	+0.08(+0.69%)
Jun 09, 2004	11.62	11.71	11.50	11.56	395,800	-0.12(-1.05%)
Jun 08, 2004	11.55	11.70	11.50	11.69	353,400	+0.15(+1.30%)
Jun 07, 2004	11.43	11.58	11.40	11.54	292,400	+0.09(+0.76%)
Jun 04, 2004	11.46	11.49	11.34	11.45	604,400	+0.09(+0.79%)
Jun 03, 2004	11.47	11.57	11.36	11.36	456,400	-0.13(-1.17%)
Jun 02, 2004	11.56	11.66	11.45	11.49	408,400	-0.02(-0.15%)
Jun 01, 2004	11.56	11.59	11.40	11.51	331,400	+0.00(+0.02%)
May 28, 2004	11.57	11.71	11.48	11.51	366,200	-0.11(-0.93%)
May 27, 2004	11.61	11.66	11.54	11.62	281,800	+0.06(+0.56%)
May 26, 2004	11.68	11.73	11.51	11.55	524,000	-0.16(-1.39%)
May 25, 2004	11.45	11.71	11.37	11.71	239,000	+0.30(+2.61%)
May 24, 2004	11.54	11.69	11.35	11.41	344,800	-0.06(-0.54%)
May 21, 2004	11.55	11.61	11.46	11.48	229,600	-0.08(-0.69%)
May 20, 2004	11.52	11.63	11.50	11.56	363,800	+0.01(+0.06%)
May 19, 2004	11.53	11.65	11.53	11.55	348,000	+0.03(+0.28%)
May 18, 2004	11.46	11.56	11.41	11.52	721,800	+0.09(+0.81%)
May 17, 2004	11.73	11.82	11.34	11.43	597,400	-0.35(-2.95%)
May 14, 2004	11.73	11.90	11.65	11.77	250,600	-0.00(-0.02%)
May 13, 2004	11.50	11.83	11.46	11.78	351,000	+0.25(+2.12%)
May 12, 2004	11.74	11.84	11.37	11.53	440,800	-0.24(-2.02%)
May 11, 2004	11.91	11.92	11.61	11.77	399,200	-0.07(-0.57%)
May 10, 2004	11.93	11.93	11.71	11.84	553,600	-0.08(-0.65%)
May 07, 2004	12.07	12.12	11.81	11.91	1,011,400	-0.19(-1.55%)
May 06, 2004	12.12	12.13	12.01	12.10	813,600	-0.02(-0.12%)
May 05, 2004	12.30	12.30	12.07	12.12	665,800	-0.16(-1.34%)
May 04, 2004	12.03	12.33	11.99	12.28	840,400	+0.26(+2.18%)

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.