Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.12	14.44	14.07	14.19	72,682,256	+0.08(+0.58%)
Jul 29, 2004	14.07	14.23	14.00	14.11	58,304,536	+0.20(+1.46%)
Jul 28, 2004	13.93	14.03	13.61	13.90	75,507,816	-0.14(-1.01%)
Jul 27, 2004	13.96	14.10	13.73	14.04	88,146,936	+0.12(+0.83%)
Jul 26, 2004	14.15	14.26	13.77	13.93	82,362,224	-0.26(-1.86%)
Jul 23, 2004	14.42	14.43	14.07	14.19	62,947,876	-0.31(-2.15%)
Jul 22, 2004	14.39	14.60	14.20	14.51	69,830,456	+0.15(+1.04%)
Jul 21, 2004	15.07	15.10	14.34	14.36	73,480,480	-0.48(-3.24%)
Jul 20, 2004	14.53	14.86	14.46	14.84	65,149,512	+0.35(+2.43%)
Jul 19, 2004	14.55	14.75	14.28	14.48	76,038,240	-0.12(-0.79%)
Jul 16, 2004	15.19	15.20	14.41	14.60	78,934,432	-0.41(-2.71%)
Jul 15, 2004	15.04	15.18	14.97	15.01	65,898,332	+0.02(+0.14%)
Jul 14, 2004	15.12	15.28	14.92	14.99	75,666,632	-0.03(-0.18%)
Jul 13, 2004	15.16	15.34	14.99	15.01	57,088,992	-0.10(-0.67%)
Jul 12, 2004	15.03	15.12	14.88	15.12	52,248,052	-0.05(-0.31%)
Jul 09, 2004	15.10	15.31	15.04	15.16	48,566,320	+0.13(+0.86%)
Jul 08, 2004	15.11	15.36	14.99	15.03	66,858,176	-0.17(-1.11%)
Jul 07, 2004	15.22	15.42	15.14	15.20	62,457,120	+0.03(+0.22%)
Jul 06, 2004	15.37	15.40	15.07	15.17	62,231,940	-0.39(-2.53%)
Jul 02, 2004	15.69	15.74	15.40	15.56	51,088,836	-0.11(-0.69%)
Jul 01, 2004	16.04	16.06	15.54	15.67	80,121,952	-0.40(-2.49%)
Jun 30, 2004	16.10	16.26	15.94	16.07	74,765,776	-0.01(-0.04%)
Jun 29, 2004	15.78	16.15	15.75	16.08	65,436,180	+0.28(+1.76%)
Jun 28, 2004	16.10	16.14	15.72	15.80	63,137,812	-0.09(-0.55%)
Jun 25, 2004	16.05	16.26	15.57	15.89	94,609,392	-0.17(-1.06%)
Jun 24, 2004	16.14	16.41	16.01	16.06	78,989,136	-0.20(-1.21%)
Jun 23, 2004	15.71	16.32	15.69	16.25	106,101,248	+0.51(+3.23%)
Jun 22, 2004	15.51	15.82	15.44	15.75	79,108,728	+0.24(+1.53%)
Jun 21, 2004	15.98	16.02	15.47	15.51	71,196,264	-0.37(-2.35%)
Jun 18, 2004	15.73	16.10	15.66	15.88	110,989,664	+0.04(+0.26%)
Jun 17, 2004	15.90	16.00	15.73	15.84	81,357,552	-0.35(-2.18%)
Jun 16, 2004	16.09	16.25	16.07	16.19	65,039,208	+0.16(+1.01%)
Jun 15, 2004	15.93	16.23	15.89	16.03	89,799,120	+0.22(+1.39%)
Jun 14, 2004	15.96	16.04	15.65	15.81	66,303,416	-0.34(-2.12%)
Jun 10, 2004	16.05	16.16	15.92	16.15	53,039,196	+0.18(+1.10%)
Jun 09, 2004	16.00	16.07	15.92	15.98	60,740,640	-0.12(-0.76%)
Jun 08, 2004	15.99	16.17	15.97	16.10	72,818,960	-0.10(-0.63%)
Jun 07, 2004	15.62	16.24	15.52	16.20	98,974,464	+0.75(+4.87%)
Jun 04, 2004	15.53	15.75	15.43	15.45	106,083,840	+0.29(+1.92%)
Jun 03, 2004	15.12	15.34	15.04	15.16	57,269,048	-0.04(-0.27%)
Jun 02, 2004	15.13	15.30	14.97	15.20	56,078,276	+0.12(+0.76%)
Jun 01, 2004	14.99	15.13	14.86	15.08	53,913,064	-0.09(-0.58%)
May 28, 2004	15.33	15.33	15.02	15.17	53,422,896	-0.12(-0.75%)
May 27, 2004	15.26	15.33	15.10	15.29	57,735,768	+0.13(+0.85%)
May 26, 2004	15.07	15.80	14.95	15.16	64,670,404	+0.08(+0.52%)
May 25, 2004	14.62	15.14	14.58	15.08	83,770,208	+0.40(+2.70%)
May 24, 2004	14.76	14.86	14.61	14.68	62,841,556	+0.01(+0.05%)
May 21, 2004	14.69	14.74	14.49	14.67	54,760,096	+0.08(+0.56%)
May 20, 2004	14.44	14.72	14.39	14.59	64,964,592	+0.11(+0.75%)
May 19, 2004	14.43	14.82	14.42	14.48	93,702,192	+0.24(+1.71%)
May 18, 2004	14.32	14.38	14.23	14.24	76,501,280	+0.05(+0.33%)
May 17, 2004	14.08	14.71	14.02	14.19	100,144,896	-0.21(-1.46%)
May 14, 2004	14.72	14.76	14.34	14.40	94,716,152	-0.35(-2.39%)
May 13, 2004	14.76	14.88	14.59	14.76	77,801,616	-0.14(-0.91%)
May 12, 2004	15.03	15.09	14.37	14.89	169,608,608	-0.20(-1.30%)
May 11, 2004	14.83	15.14	14.76	15.09	137,886,928	+0.43(+2.91%)
May 10, 2004	14.53	14.78	14.41	14.66	99,670,200	-0.05(-0.32%)
May 07, 2004	14.57	15.01	14.56	14.71	95,502,728	+0.13(+0.88%)
May 06, 2004	14.27	14.71	14.26	14.58	92,374,280	+0.16(+1.13%)
May 05, 2004	14.57	14.61	14.39	14.42	52,602,700	-0.07(-0.51%)
May 04, 2004	14.36	14.82	14.24	14.49	82,389,360	+0.17(+1.18%)

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.