Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.63	17.81	17.55	17.76	23,418,466	+0.15(+0.85%)
Jul 29, 2004	17.69	17.69	17.50	17.61	17,941,962	+0.19(+1.07%)
Jul 28, 2004	17.58	17.59	17.31	17.42	16,602,922	-0.15(-0.85%)
Jul 27, 2004	17.54	17.65	17.49	17.57	11,681,225	+0.05(+0.30%)
Jul 26, 2004	17.64	17.70	17.35	17.52	16,279,955	-0.13(-0.72%)
Jul 23, 2004	17.63	17.70	17.59	17.65	13,142,216	+0.00(+0.02%)
Jul 22, 2004	17.89	17.89	17.59	17.64	18,559,754	-0.26(-1.44%)
Jul 21, 2004	18.26	18.28	17.87	17.90	15,925,361	-0.29(-1.62%)
Jul 20, 2004	18.22	18.32	18.11	18.20	17,259,042	-0.02(-0.12%)
Jul 19, 2004	18.14	18.36	18.12	18.22	13,176,523	+0.06(+0.33%)
Jul 16, 2004	18.51	18.60	18.13	18.16	19,069,534	+0.18(+0.97%)
Jul 15, 2004	18.24	18.28	17.98	17.98	16,380,196	-0.30(-1.63%)
Jul 14, 2004	18.30	18.43	18.24	18.28	12,781,725	-0.10(-0.55%)
Jul 13, 2004	18.52	18.54	18.29	18.38	11,670,772	-0.18(-0.94%)
Jul 12, 2004	18.61	18.68	18.44	18.56	8,831,074	-0.00(-0.02%)
Jul 09, 2004	18.62	18.74	18.49	18.56	12,703,463	+0.13(+0.71%)
Jul 08, 2004	18.47	18.64	18.40	18.43	14,623,308	+0.04(+0.20%)
Jul 07, 2004	18.51	18.61	18.30	18.39	11,265,790	-0.04(-0.24%)
Jul 06, 2004	18.46	18.62	18.32	18.44	10,884,930	-0.10(-0.52%)
Jul 02, 2004	18.52	18.71	18.47	18.54	8,158,873	-0.06(-0.30%)
Jul 01, 2004	18.76	18.77	18.38	18.59	13,452,854	-0.08(-0.44%)
Jun 30, 2004	19.03	19.03	18.57	18.67	15,656,267	-0.06(-0.34%)
Jun 29, 2004	18.54	18.89	18.54	18.74	17,223,930	+0.23(+1.25%)
Jun 28, 2004	18.58	19.18	18.40	18.51	42,199,072	+0.67(+3.77%)
Jun 25, 2004	18.08	18.16	17.83	17.83	16,254,493	-0.24(-1.34%)
Jun 24, 2004	18.01	18.18	17.95	18.08	16,757,035	-0.01(-0.04%)
Jun 23, 2004	17.95	18.08	17.85	18.08	19,177,546	+0.24(+1.34%)
Jun 22, 2004	17.80	17.88	17.55	17.85	19,047,556	+0.03(+0.19%)
Jun 21, 2004	17.80	17.88	17.79	17.81	13,125,598	+0.06(+0.34%)
Jun 18, 2004	17.75	17.90	17.66	17.75	20,232,484	-0.04(-0.23%)
Jun 17, 2004	17.86	17.90	17.79	17.79	9,610,215	-0.04(-0.25%)
Jun 16, 2004	17.81	17.85	17.72	17.84	12,928,334	+0.10(+0.55%)
Jun 15, 2004	17.89	17.89	17.66	17.74	15,117,542	-0.03(-0.15%)
Jun 14, 2004	17.93	18.10	17.70	17.77	22,501,830	-0.32(-1.77%)
Jun 10, 2004	18.15	18.18	18.01	18.09	18,870,660	-0.06(-0.33%)
Jun 09, 2004	18.34	18.39	18.08	18.15	15,119,954	-0.18(-0.98%)
Jun 08, 2004	18.33	18.40	18.25	18.33	14,988,087	-0.01(-0.04%)
Jun 07, 2004	18.10	18.36	18.10	18.33	17,382,064	+0.29(+1.59%)
Jun 04, 2004	18.27	18.33	18.02	18.05	12,701,855	-0.11(-0.60%)
Jun 03, 2004	18.10	18.24	18.02	18.16	10,644,782	+0.06(+0.33%)
Jun 02, 2004	18.16	18.26	18.06	18.10	15,985,398	+0.01(+0.08%)
Jun 01, 2004	18.02	18.23	17.90	18.08	20,056,392	+0.18(+1.02%)
May 28, 2004	18.10	18.10	17.78	17.90	15,411,830	-0.17(-0.93%)
May 27, 2004	17.91	18.09	17.82	18.07	20,642,290	+0.28(+1.57%)
May 26, 2004	17.41	17.87	17.21	17.79	25,985,854	+0.38(+2.19%)
May 25, 2004	16.79	17.42	16.75	17.41	55,602,876	+0.63(+3.78%)
May 24, 2004	18.41	18.43	16.70	16.77	85,695,640	-1.63(-8.86%)
May 21, 2004	18.40	18.66	18.36	18.40	17,275,390	+0.03(+0.14%)
May 20, 2004	18.43	18.47	18.16	18.38	13,411,042	-0.02(-0.12%)
May 19, 2004	18.67	18.67	18.36	18.40	14,315,350	-0.23(-1.24%)
May 18, 2004	18.56	18.76	18.48	18.63	15,614,723	+0.17(+0.93%)
May 17, 2004	18.64	18.66	18.10	18.46	21,520,868	-0.15(-0.82%)
May 14, 2004	18.24	18.79	18.24	18.61	27,654,562	+0.37(+2.00%)
May 13, 2004	18.17	18.45	17.91	18.24	49,580,680	-0.34(-1.81%)
May 12, 2004	19.77	19.91	18.02	18.58	82,099,312	-1.34(-6.74%)
May 11, 2004	20.26	20.35	19.77	19.92	29,372,586	-0.56(-2.71%)
May 10, 2004	20.63	20.70	20.24	20.48	16,689,226	-0.28(-1.37%)
May 07, 2004	20.99	21.02	20.63	20.76	11,791,114	-0.26(-1.24%)
May 06, 2004	20.82	21.08	20.76	21.02	11,112,213	+0.04(+0.18%)
May 05, 2004	21.01	21.06	20.87	20.99	9,487,461	-0.03(-0.12%)
May 04, 2004	21.06	21.09	20.72	21.01	11,799,423	-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.