Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.75	13.75	13.55	13.63	35,800	-0.12(-0.87%)
Jul 29, 2004	14.11	14.12	13.19	13.75	121,700	-0.46(-3.24%)
Jul 28, 2004	14.02	14.26	13.24	14.21	77,600	+0.09(+0.64%)
Jul 27, 2004	12.81	14.15	12.81	14.12	105,700	+1.33(+10.40%)
Jul 26, 2004	12.80	12.80	12.50	12.79	36,000	-0.11(-0.85%)
Jul 23, 2004	13.18	13.18	12.74	12.90	37,200	-0.16(-1.23%)
Jul 22, 2004	13.00	13.12	12.71	13.06	32,900	+0.21(+1.63%)
Jul 21, 2004	12.59	12.87	12.59	12.85	182,800	+0.26(+2.07%)
Jul 20, 2004	12.90	12.90	12.25	12.59	58,400	-0.23(-1.79%)
Jul 19, 2004	12.70	13.15	12.54	12.82	40,300	+0.19(+1.50%)
Jul 16, 2004	13.20	13.20	12.60	12.63	38,600	-0.47(-3.59%)
Jul 15, 2004	13.10	13.25	13.01	13.10	30,100	-0.12(-0.91%)
Jul 14, 2004	13.53	13.65	13.12	13.22	18,700	-0.27(-2.00%)
Jul 13, 2004	13.39	13.70	13.26	13.49	33,300	+0.04(+0.30%)
Jul 12, 2004	13.32	13.60	13.29	13.45	22,600	+0.05(+0.37%)
Jul 09, 2004	14.06	14.06	13.26	13.40	50,900	-0.65(-4.63%)
Jul 08, 2004	14.87	14.87	14.00	14.05	71,700	-0.92(-6.15%)
Jul 07, 2004	14.32	15.10	14.26	14.97	46,000	+0.59(+4.10%)
Jul 06, 2004	14.23	14.45	14.23	14.38	25,500	+0.15(+1.05%)
Jul 02, 2004	14.90	14.90	14.15	14.23	50,100	-0.59(-3.98%)
Jul 01, 2004	14.95	15.10	14.73	14.82	43,500	-0.18(-1.20%)
Jun 30, 2004	14.79	15.18	14.77	15.00	75,000	+0.31(+2.11%)
Jun 29, 2004	14.86	14.95	14.52	14.69	47,600	-0.16(-1.08%)
Jun 28, 2004	14.79	14.99	14.51	14.85	140,600	+0.00(+0.00%)
Jun 25, 2004	14.78	14.85	14.51	14.85	73,400	-0.03(-0.20%)
Jun 24, 2004	14.94	15.05	14.60	14.88	25,600	-0.13(-0.87%)
Jun 23, 2004	14.72	15.25	14.60	15.01	41,600	+0.21(+1.42%)
Jun 22, 2004	14.95	14.95	14.51	14.80	29,300	-0.19(-1.27%)
Jun 21, 2004	14.69	15.08	14.65	14.99	47,700	+0.40(+2.74%)
Jun 18, 2004	14.90	14.90	14.51	14.59	63,700	-0.31(-2.08%)
Jun 17, 2004	15.30	15.30	14.60	14.90	108,200	-0.15(-1.00%)
Jun 16, 2004	15.50	15.65	14.90	15.05	66,400	-0.30(-1.95%)
Jun 15, 2004	15.00	15.85	14.77	15.35	133,300	+0.75(+5.14%)
Jun 14, 2004	14.40	15.09	14.04	14.60	134,800	+0.38(+2.67%)
Jun 10, 2004	14.22	14.36	14.14	14.22	51,400	+0.00(+0.00%)
Jun 09, 2004	14.20	14.35	14.17	14.22	61,800	-0.02(-0.14%)
Jun 08, 2004	14.25	14.30	14.20	14.24	23,100	-0.21(-1.45%)
Jun 07, 2004	14.26	14.45	14.20	14.45	63,500	+0.30(+2.12%)
Jun 04, 2004	14.20	14.30	14.00	14.15	21,100	+0.02(+0.14%)
Jun 03, 2004	14.04	14.15	13.90	14.13	17,000	-0.01(-0.07%)
Jun 02, 2004	14.50	14.55	14.07	14.14	19,900	-0.36(-2.48%)
Jun 01, 2004	14.30	14.50	14.13	14.50	16,000	+0.20(+1.40%)
May 28, 2004	14.30	14.48	14.10	14.30	14,500	+0.06(+0.42%)
May 27, 2004	14.23	14.30	13.95	14.24	26,000	+0.04(+0.28%)
May 26, 2004	14.40	14.40	13.94	14.20	30,300	-0.26(-1.80%)
May 25, 2004	13.81	14.46	13.81	14.46	24,900	+0.69(+5.01%)
May 24, 2004	13.90	14.33	13.77	13.77	23,000	+0.19(+1.40%)
May 21, 2004	14.15	14.15	13.50	13.58	31,700	-0.59(-4.16%)
May 20, 2004	13.38	14.50	13.38	14.17	85,000	+0.87(+6.54%)
May 19, 2004	13.90	14.00	13.30	13.30	43,300	-0.62(-4.45%)
May 18, 2004	13.40	13.92	13.40	13.92	10,100	+0.61(+4.58%)
May 17, 2004	13.65	13.68	13.30	13.31	17,700	-0.47(-3.41%)
May 14, 2004	13.35	13.83	13.05	13.78	41,200	+0.43(+3.22%)
May 13, 2004	13.70	13.70	13.28	13.35	70,300	-0.35(-2.55%)
May 12, 2004	14.40	14.40	13.63	13.70	77,800	-0.69(-4.79%)
May 11, 2004	14.41	14.65	14.20	14.39	64,300	+0.11(+0.77%)
May 10, 2004	14.80	14.81	14.25	14.28	46,000	-0.68(-4.55%)
May 07, 2004	15.84	15.95	14.95	14.96	35,200	-0.89(-5.62%)
May 06, 2004	16.05	16.05	15.42	15.85	40,100	-0.26(-1.61%)
May 05, 2004	16.50	16.50	16.02	16.11	33,500	-0.44(-2.66%)
May 04, 2004	16.15	16.65	16.03	16.55	45,200	+0.58(+3.63%)

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.