Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.31	12.40	12.29	12.40	5,742	+0.14(+1.18%)
Jul 29, 2004	12.32	12.34	12.26	12.26	3,313	+0.03(+0.22%)
Jul 28, 2004	12.24	12.34	12.15	12.23	6,957	+0.08(+0.67%)
Jul 27, 2004	12.40	12.40	12.15	12.15	6,295	-0.15(-1.25%)
Jul 26, 2004	12.32	12.36	12.29	12.31	20,763	-0.02(-0.15%)
Jul 23, 2004	12.31	12.32	12.31	12.32	2,650	+0.03(+0.22%)
Jul 22, 2004	12.28	12.31	12.28	12.30	6,957	+0.02(+0.15%)
Jul 21, 2004	12.36	12.40	12.28	12.28	12,700	+0.00(+0.00%)
Jul 20, 2004	12.29	12.34	12.28	12.28	7,510	-0.01(-0.07%)
Jul 19, 2004	12.27	12.31	12.21	12.29	8,062	+0.04(+0.30%)
Jul 16, 2004	12.18	12.25	12.09	12.25	12,811	+0.16(+1.35%)
Jul 15, 2004	12.09	12.13	12.04	12.09	4,086	+0.06(+0.53%)
Jul 14, 2004	12.09	12.09	11.99	12.02	6,626	-0.02(-0.15%)
Jul 13, 2004	11.88	12.09	11.88	12.04	46,275	+0.05(+0.45%)
Jul 12, 2004	11.99	12.00	11.90	11.99	27,831	+0.00(+0.00%)
Jul 09, 2004	11.95	11.99	11.91	11.99	13,142	+0.03(+0.23%)
Jul 08, 2004	11.96	11.97	11.86	11.96	10,823	+0.01(+0.08%)
Jul 07, 2004	11.87	11.95	11.83	11.95	9,939	+0.08(+0.69%)
Jul 06, 2004	11.99	11.99	11.83	11.87	19,658	-0.08(-0.68%)
Jul 02, 2004	12.02	12.02	11.92	11.95	8,835	+0.03(+0.23%)
Jul 01, 2004	11.80	12.00	11.80	11.92	10,271	+0.16(+1.39%)
Jun 30, 2004	11.73	11.76	11.64	11.76	11,817	+0.13(+1.09%)
Jun 29, 2004	11.68	11.73	11.62	11.64	27,941	-0.02(-0.16%)
Jun 28, 2004	11.66	11.67	11.62	11.65	6,295	+0.08(+0.70%)
Jun 25, 2004	11.70	11.73	11.52	11.57	18,001	-0.04(-0.31%)
Jun 24, 2004	11.50	11.62	11.50	11.61	16,455	+0.02(+0.16%)
Jun 23, 2004	11.59	11.61	11.57	11.59	7,510	+0.08(+0.71%)
Jun 22, 2004	11.54	11.65	11.51	11.51	49,146	-0.05(-0.39%)
Jun 21, 2004	11.59	11.59	11.54	11.55	10,602	-0.05(-0.39%)
Jun 18, 2004	11.66	11.66	11.56	11.60	11,044	+0.03(+0.24%)
Jun 17, 2004	11.59	11.64	11.54	11.57	17,670	-0.05(-0.47%)
Jun 16, 2004	11.59	11.76	11.56	11.63	12,921	-0.05(-0.46%)
Jun 15, 2004	11.64	11.68	11.59	11.68	5,411	+0.14(+1.18%)
Jun 14, 2004	11.68	11.73	11.54	11.54	11,706	-0.12(-1.01%)
Jun 10, 2004	11.88	11.91	11.65	11.66	16,897	-0.15(-1.30%)
Jun 09, 2004	11.86	11.95	11.82	11.82	9,387	-0.05(-0.38%)
Jun 08, 2004	11.94	11.94	11.82	11.86	8,062	+0.01(+0.08%)
Jun 07, 2004	11.93	11.97	11.82	11.85	16,345	+0.01(+0.08%)
Jun 04, 2004	11.88	11.93	11.73	11.84	12,811	-0.04(-0.30%)
Jun 03, 2004	11.87	11.96	11.85	11.88	10,160	+0.06(+0.54%)
Jun 02, 2004	11.97	11.99	11.77	11.82	26,726	-0.06(-0.53%)
Jun 01, 2004	11.91	12.00	11.82	11.88	13,142	-0.03(-0.23%)
May 28, 2004	11.93	11.93	11.79	11.91	12,479	+0.06(+0.53%)
May 27, 2004	11.73	11.84	11.73	11.84	4,638	+0.19(+1.63%)
May 26, 2004	11.59	11.75	11.59	11.65	10,271	+0.05(+0.47%)
May 25, 2004	11.62	11.68	11.59	11.60	6,074	+0.05(+0.39%)
May 24, 2004	11.45	11.60	11.45	11.55	20,652	+0.05(+0.47%)
May 21, 2004	11.45	11.53	11.43	11.50	22,750	+0.01(+0.08%)
May 20, 2004	11.51	11.51	11.42	11.49	12,921	+0.07(+0.63%)
May 19, 2004	11.42	11.54	11.42	11.42	22,198	+0.00(+0.00%)
May 18, 2004	11.59	11.59	11.42	11.42	25,732	+0.00(+0.00%)
May 17, 2004	11.45	11.47	11.38	11.42	39,427	-0.03(-0.24%)
May 14, 2004	11.26	11.48	11.26	11.45	20,542	+0.18(+1.61%)
May 13, 2004	11.23	11.54	11.23	11.26	18,885	-0.05(-0.48%)
May 12, 2004	11.59	11.59	11.30	11.32	22,640	-0.09(-0.79%)
May 11, 2004	11.23	11.41	11.23	11.41	20,321	+0.11(+0.96%)
May 10, 2004	11.27	11.32	11.16	11.30	41,084	+0.05(+0.40%)
May 07, 2004	11.64	11.64	11.25	11.25	54,005	-0.43(-3.64%)
May 06, 2004	11.72	11.73	11.62	11.68	31,696	-0.04(-0.31%)
May 05, 2004	11.81	11.81	11.66	11.72	10,271	-0.09(-0.77%)
May 04, 2004	11.77	11.86	11.73	11.81	45,501	+0.04(+0.31%)

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.