Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.85	23.13	21.68	22.75	641,100	+0.95(+4.36%)
Jul 29, 2004	21.05	21.80	20.89	21.80	483,600	+0.95(+4.56%)
Jul 28, 2004	21.41	21.41	20.25	20.85	605,800	-0.51(-2.39%)
Jul 27, 2004	20.37	21.59	20.37	21.36	841,400	+0.98(+4.81%)
Jul 26, 2004	20.26	21.89	19.71	20.38	1,176,500	+0.23(+1.14%)
Jul 23, 2004	21.39	21.39	20.06	20.15	581,100	-1.19(-5.58%)
Jul 22, 2004	20.67	21.64	20.35	21.34	718,000	+0.67(+3.24%)
Jul 21, 2004	21.98	22.35	20.50	20.67	580,600	-1.26(-5.75%)
Jul 20, 2004	21.42	21.93	21.07	21.93	357,600	+0.51(+2.38%)
Jul 19, 2004	21.00	21.61	20.93	21.42	317,800	+0.34(+1.61%)
Jul 16, 2004	21.90	22.18	21.00	21.08	404,700	-0.59(-2.72%)
Jul 15, 2004	20.89	22.28	20.55	21.67	732,800	+1.03(+4.99%)
Jul 14, 2004	20.89	21.45	20.54	20.64	662,900	-0.71(-3.33%)
Jul 13, 2004	21.24	21.70	21.17	21.35	258,500	+0.10(+0.47%)
Jul 12, 2004	21.80	21.80	21.10	21.25	854,300	-0.94(-4.24%)
Jul 09, 2004	22.30	22.40	21.84	22.19	314,700	+0.16(+0.73%)
Jul 08, 2004	22.15	22.83	21.91	22.03	510,000	-0.27(-1.21%)
Jul 07, 2004	22.49	22.75	22.01	22.30	451,100	-0.20(-0.89%)
Jul 06, 2004	23.25	23.25	22.24	22.50	894,700	-0.96(-4.09%)
Jul 02, 2004	24.76	24.76	23.35	23.46	649,200	-1.26(-5.10%)
Jul 01, 2004	26.02	26.02	24.50	24.72	458,100	-1.09(-4.22%)
Jun 30, 2004	25.30	26.02	25.30	25.81	395,900	+0.41(+1.61%)
Jun 29, 2004	24.52	25.47	24.21	25.40	440,100	+0.94(+3.84%)
Jun 28, 2004	25.20	25.69	24.30	24.46	375,700	-0.73(-2.90%)
Jun 25, 2004	24.50	25.20	24.35	25.19	537,300	+0.68(+2.77%)
Jun 24, 2004	24.39	25.08	24.16	24.51	402,700	-0.26(-1.05%)
Jun 23, 2004	23.98	24.95	23.55	24.77	538,400	+0.75(+3.12%)
Jun 22, 2004	23.40	24.24	23.28	24.02	484,800	+0.57(+2.43%)
Jun 21, 2004	23.60	23.91	23.35	23.45	340,600	-0.14(-0.59%)
Jun 18, 2004	23.59	24.33	23.06	23.59	592,100	-0.13(-0.55%)
Jun 17, 2004	24.59	24.59	23.50	23.72	392,200	-0.75(-3.06%)
Jun 16, 2004	24.98	25.34	24.36	24.47	605,700	-0.53(-2.12%)
Jun 15, 2004	24.60	25.43	24.60	25.00	315,900	+0.70(+2.88%)
Jun 14, 2004	24.87	24.90	24.30	24.30	448,900	-0.59(-2.37%)
Jun 10, 2004	25.65	25.87	24.52	24.89	474,500	-0.52(-2.05%)
Jun 09, 2004	26.00	26.18	25.20	25.41	674,500	-0.90(-3.42%)
Jun 08, 2004	25.67	26.48	25.45	26.31	511,000	+0.29(+1.11%)
Jun 07, 2004	25.57	26.02	25.29	26.02	279,000	+0.80(+3.17%)
Jun 04, 2004	24.80	25.52	24.57	25.22	309,900	+0.84(+3.45%)
Jun 03, 2004	25.16	25.38	24.28	24.38	381,100	-0.94(-3.71%)
Jun 02, 2004	25.93	26.18	25.08	25.32	398,900	-0.79(-3.03%)
Jun 01, 2004	25.74	26.19	25.50	26.11	344,400	+0.28(+1.08%)
May 28, 2004	25.70	25.84	25.30	25.83	301,500	+0.23(+0.90%)
May 27, 2004	26.03	26.03	25.20	25.60	626,300	-0.38(-1.46%)
May 26, 2004	25.29	26.02	24.80	25.98	585,100	+0.69(+2.73%)
May 25, 2004	24.43	25.30	24.08	25.29	590,700	+0.94(+3.86%)
May 24, 2004	24.23	24.70	24.19	24.35	292,100	+0.30(+1.25%)
May 21, 2004	23.63	24.30	23.60	24.05	535,200	+0.50(+2.12%)
May 20, 2004	23.62	23.87	23.17	23.55	458,500	+0.01(+0.04%)
May 19, 2004	23.68	24.90	23.45	23.54	594,400	-0.11(-0.47%)
May 18, 2004	23.60	23.90	23.37	23.65	255,800	+0.46(+1.98%)
May 17, 2004	23.43	23.78	23.17	23.19	303,300	-0.62(-2.60%)
May 14, 2004	24.25	24.35	23.50	23.81	276,300	-0.19(-0.79%)
May 13, 2004	24.12	24.56	23.75	24.00	450,300	-0.46(-1.88%)
May 12, 2004	24.86	25.07	23.21	24.46	699,700	-0.37(-1.49%)
May 11, 2004	24.05	24.85	23.99	24.83	521,800	+1.06(+4.46%)
May 10, 2004	23.56	24.30	23.15	23.77	783,000	-0.23(-0.96%)
May 07, 2004	23.93	25.08	23.85	24.00	630,600	+0.02(+0.08%)
May 06, 2004	23.73	24.24	23.32	23.98	520,200	-0.12(-0.50%)
May 05, 2004	24.40	24.49	23.78	24.10	386,600	+0.13(+0.54%)
May 04, 2004	23.60	24.39	23.30	23.97	661,900	+0.69(+2.96%)

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.