Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.00	19.61	18.91	19.46	2,202,686	+0.35(+1.84%)
Jul 29, 2004	18.50	19.17	18.30	19.11	4,207,222	+1.20(+6.67%)
Jul 28, 2004	18.30	18.30	17.74	17.92	2,045,973	-0.25(-1.40%)
Jul 27, 2004	18.83	18.86	17.71	18.17	4,492,986	-0.73(-3.85%)
Jul 26, 2004	19.07	19.20	18.78	18.90	1,482,821	-0.17(-0.90%)
Jul 23, 2004	19.34	19.36	18.94	19.07	1,408,101	-0.32(-1.66%)
Jul 22, 2004	19.52	19.52	19.14	19.39	1,184,052	-0.17(-0.88%)
Jul 21, 2004	19.89	19.89	19.52	19.57	1,025,466	-0.33(-1.65%)
Jul 20, 2004	19.78	19.93	19.61	19.89	1,367,545	+0.12(+0.60%)
Jul 19, 2004	19.82	19.93	19.51	19.78	1,029,984	+0.00(+0.02%)
Jul 16, 2004	20.00	20.01	19.69	19.77	2,299,667	-0.15(-0.75%)
Jul 15, 2004	19.58	19.93	19.50	19.92	1,948,110	+0.32(+1.64%)
Jul 14, 2004	19.61	19.69	19.45	19.60	2,037,267	-0.01(-0.03%)
Jul 13, 2004	19.28	19.62	19.25	19.61	2,241,699	+0.32(+1.68%)
Jul 12, 2004	19.28	19.36	19.09	19.28	947,109	+0.01(+0.04%)
Jul 09, 2004	19.34	19.39	19.03	19.28	1,619,035	+0.27(+1.43%)
Jul 08, 2004	18.99	19.22	18.85	19.00	2,128,517	+0.45(+2.41%)
Jul 07, 2004	18.40	18.71	18.40	18.56	1,108,231	+0.19(+1.04%)
Jul 06, 2004	18.74	18.74	18.24	18.37	1,491,968	-0.40(-2.14%)
Jul 02, 2004	19.16	19.17	18.74	18.77	1,028,662	-0.38(-1.99%)

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.