Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.63	17.82	17.56	17.77	23,409,512	+0.15(+0.85%)
Jul 29, 2004	17.69	17.69	17.51	17.62	17,935,102	+0.19(+1.07%)
Jul 28, 2004	17.58	17.59	17.32	17.43	16,596,574	-0.15(-0.85%)
Jul 27, 2004	17.54	17.65	17.50	17.58	11,676,758	+0.05(+0.30%)
Jul 26, 2004	17.65	17.71	17.36	17.53	16,273,730	-0.13(-0.72%)
Jul 23, 2004	17.64	17.71	17.59	17.65	13,137,190	+0.00(+0.02%)
Jul 22, 2004	17.90	17.90	17.59	17.65	18,552,658	-0.26(-1.44%)
Jul 21, 2004	18.27	18.29	17.88	17.91	15,919,272	-0.29(-1.62%)
Jul 20, 2004	18.23	18.33	18.11	18.20	17,252,442	-0.02(-0.12%)
Jul 19, 2004	18.15	18.37	18.13	18.23	13,171,484	+0.06(+0.33%)
Jul 16, 2004	18.51	18.61	18.14	18.17	19,062,242	+0.18(+0.98%)
Jul 15, 2004	18.25	18.29	17.99	17.99	16,373,932	-0.30(-1.63%)
Jul 14, 2004	18.31	18.43	18.25	18.29	12,776,838	-0.10(-0.55%)
Jul 13, 2004	18.53	18.55	18.30	18.39	11,666,309	-0.18(-0.94%)
Jul 12, 2004	18.62	18.68	18.45	18.57	8,827,697	-0.00(-0.02%)
Jul 09, 2004	18.62	18.74	18.49	18.57	12,698,605	+0.13(+0.71%)
Jul 08, 2004	18.48	18.64	18.41	18.44	14,617,716	+0.04(+0.20%)
Jul 07, 2004	18.51	18.61	18.31	18.40	11,261,482	-0.04(-0.24%)
Jul 06, 2004	18.47	18.62	18.33	18.45	10,880,768	-0.10(-0.52%)
Jul 02, 2004	18.52	18.71	18.48	18.54	8,155,753	-0.06(-0.30%)
Jul 01, 2004	18.77	18.77	18.39	18.60	13,447,710	-0.08(-0.44%)
Jun 30, 2004	19.04	19.04	18.57	18.68	15,650,280	-0.06(-0.34%)
Jun 29, 2004	18.54	18.89	18.54	18.74	17,217,344	+0.23(+1.25%)
Jun 28, 2004	18.59	19.19	18.40	18.51	42,182,936	+0.67(+3.77%)
Jun 25, 2004	18.09	18.17	17.84	17.84	16,248,278	-0.24(-1.34%)
Jun 24, 2004	18.02	18.19	17.95	18.08	16,750,628	-0.01(-0.04%)
Jun 23, 2004	17.96	18.09	17.85	18.09	19,170,214	+0.24(+1.34%)
Jun 22, 2004	17.81	17.89	17.55	17.85	19,040,272	+0.03(+0.19%)
Jun 21, 2004	17.80	17.89	17.80	17.82	13,120,579	+0.06(+0.34%)
Jun 18, 2004	17.76	17.91	17.67	17.76	20,224,746	-0.04(-0.23%)
Jun 17, 2004	17.86	17.91	17.79	17.80	9,606,540	-0.04(-0.25%)
Jun 16, 2004	17.82	17.86	17.73	17.84	12,923,390	+0.10(+0.55%)
Jun 15, 2004	17.90	17.90	17.67	17.75	15,111,761	-0.03(-0.15%)
Jun 14, 2004	17.93	18.10	17.71	17.77	22,493,226	-0.32(-1.77%)
Jun 10, 2004	18.15	18.19	18.01	18.09	18,863,444	-0.06(-0.33%)
Jun 09, 2004	18.34	18.40	18.08	18.15	15,114,172	-0.18(-0.98%)
Jun 08, 2004	18.34	18.41	18.26	18.33	14,982,355	-0.01(-0.04%)
Jun 07, 2004	18.11	18.37	18.11	18.34	17,375,418	+0.29(+1.59%)
Jun 04, 2004	18.28	18.34	18.03	18.05	12,696,998	-0.11(-0.60%)
Jun 03, 2004	18.10	18.24	18.02	18.16	10,640,712	+0.06(+0.33%)
Jun 02, 2004	18.17	18.26	18.07	18.10	15,979,286	+0.01(+0.08%)
Jun 01, 2004	18.03	18.24	17.90	18.09	20,048,724	+0.18(+1.02%)
May 28, 2004	18.10	18.11	17.79	17.90	15,405,937	-0.17(-0.93%)
May 27, 2004	17.92	18.09	17.82	18.07	20,634,396	+0.28(+1.57%)
May 26, 2004	17.41	17.88	17.22	17.79	25,975,918	+0.38(+2.19%)
May 25, 2004	16.80	17.42	16.76	17.41	55,581,616	+0.63(+3.78%)
May 24, 2004	18.41	18.44	16.70	16.78	85,662,872	-1.63(-8.86%)
May 21, 2004	18.41	18.66	18.37	18.41	17,268,784	+0.03(+0.14%)
May 20, 2004	18.44	18.48	18.16	18.38	13,405,914	-0.02(-0.12%)
May 19, 2004	18.68	18.68	18.36	18.40	14,309,876	-0.23(-1.24%)
May 18, 2004	18.57	18.77	18.49	18.64	15,608,752	+0.17(+0.93%)
May 17, 2004	18.64	18.66	18.10	18.46	21,512,638	-0.15(-0.82%)
May 14, 2004	18.25	18.80	18.25	18.62	27,643,988	+0.37(+2.00%)
May 13, 2004	18.18	18.46	17.92	18.25	49,561,720	-0.34(-1.81%)
May 12, 2004	19.78	19.91	18.03	18.59	82,067,920	-1.34(-6.74%)
May 11, 2004	20.27	20.36	19.78	19.93	29,361,356	-0.56(-2.71%)
May 10, 2004	20.64	20.70	20.25	20.49	16,682,844	-0.28(-1.37%)
May 07, 2004	21.00	21.03	20.64	20.77	11,786,605	-0.26(-1.24%)
May 06, 2004	20.83	21.08	20.77	21.03	11,107,964	+0.04(+0.18%)
May 05, 2004	21.02	21.07	20.88	21.00	9,483,833	-0.03(-0.12%)
May 04, 2004	21.07	21.10	20.73	21.02	11,794,911	-0.01(-0.05%)

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.