Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.61	15.61	15.32	15.47	16,125,223	-0.13(-0.85%)
Jul 29, 2004	15.63	15.66	15.54	15.61	27,681,738	+0.07(+0.44%)
Jul 28, 2004	15.21	15.58	15.21	15.54	37,397,716	+0.34(+2.22%)
Jul 27, 2004	15.06	15.67	15.00	15.20	58,208,456	+0.55(+3.73%)
Jul 26, 2004	14.33	14.76	14.32	14.66	29,447,554	+0.47(+3.34%)
Jul 23, 2004	14.15	14.55	14.09	14.18	28,760,156	+0.29(+2.05%)
Jul 22, 2004	13.73	14.07	13.72	13.90	19,618,504	+0.19(+1.41%)
Jul 21, 2004	13.97	13.99	13.70	13.70	13,768,891	-0.24(-1.73%)
Jul 20, 2004	13.81	13.94	13.77	13.94	17,693,538	+0.10(+0.73%)
Jul 19, 2004	13.99	13.99	13.81	13.84	12,974,647	-0.05(-0.35%)
Jul 16, 2004	14.11	14.11	13.82	13.89	15,310,059	-0.08(-0.60%)
Jul 15, 2004	14.09	14.16	13.98	13.98	10,422,805	-0.14(-1.00%)
Jul 14, 2004	14.08	14.25	14.06	14.12	13,164,927	-0.10(-0.68%)
Jul 13, 2004	14.27	14.29	14.06	14.21	13,254,089	-0.14(-0.98%)
Jul 12, 2004	14.29	14.43	14.22	14.35	10,990,905	+0.12(+0.87%)
Jul 09, 2004	14.27	14.27	14.15	14.23	11,493,751	-0.02(-0.11%)
Jul 08, 2004	14.49	14.53	14.19	14.25	14,190,545	-0.24(-1.64%)
Jul 07, 2004	14.39	14.51	14.35	14.48	14,369,369	+0.00(+0.03%)
Jul 06, 2004	14.47	14.53	14.39	14.48	11,539,329	-0.00(-0.03%)
Jul 02, 2004	14.57	14.57	14.36	14.48	8,720,248	+0.01(+0.06%)
Jul 01, 2004	14.66	14.70	14.37	14.47	16,953,090	-0.06(-0.39%)
Jun 30, 2004	14.55	14.65	14.42	14.53	16,970,774	+0.06(+0.42%)
Jun 29, 2004	14.49	14.52	14.44	14.47	13,516,845	+0.03(+0.22%)
Jun 28, 2004	14.39	14.58	14.31	14.44	16,925,694	+0.08(+0.53%)
Jun 25, 2004	14.27	14.45	14.25	14.36	20,997,284	+0.10(+0.70%)
Jun 24, 2004	14.25	14.27	14.13	14.26	18,262,884	+0.03(+0.20%)
Jun 23, 2004	14.21	14.32	14.19	14.23	14,234,629	+0.03(+0.23%)
Jun 22, 2004	14.29	14.34	14.07	14.20	14,433,874	-0.14(-1.01%)
Jun 21, 2004	14.45	14.45	14.23	14.35	15,195,492	-0.18(-1.22%)
Jun 18, 2004	14.36	14.55	14.33	14.52	17,831,766	+0.12(+0.81%)
Jun 17, 2004	14.23	14.42	14.21	14.41	12,530,079	+0.06(+0.39%)
Jun 16, 2004	14.43	14.47	14.33	14.35	13,204,527	-0.08(-0.56%)
Jun 15, 2004	14.55	14.63	14.31	14.43	17,557,552	-0.03(-0.19%)
Jun 14, 2004	14.56	14.62	14.42	14.46	15,558,369	-0.10(-0.69%)
Jun 10, 2004	14.45	14.65	14.42	14.56	20,479,992	+0.16(+1.12%)
Jun 09, 2004	14.19	14.78	14.11	14.40	33,149,296	+0.12(+0.87%)
Jun 08, 2004	14.12	14.30	14.05	14.27	14,380,327	+0.04(+0.31%)
Jun 07, 2004	14.09	14.25	14.05	14.23	11,780,915	+0.19(+1.37%)
Jun 04, 2004	14.04	14.17	14.00	14.04	12,495,211	+0.01(+0.09%)
Jun 03, 2004	14.01	14.23	13.98	14.02	14,536,486	-0.10(-0.71%)
Jun 02, 2004	14.01	14.15	13.95	14.13	17,463,658	+0.12(+0.89%)
Jun 01, 2004	13.88	14.00	13.75	14.00	16,521,474	+0.12(+0.84%)
May 28, 2004	14.13	14.13	13.82	13.88	14,539,475	-0.20(-1.43%)
May 27, 2004	13.95	14.11	13.85	14.09	22,865,464	+0.27(+1.98%)
May 26, 2004	14.13	14.16	13.81	13.81	24,055,710	-0.42(-2.96%)
May 25, 2004	14.15	14.25	13.98	14.23	16,968,282	+0.04(+0.25%)
May 24, 2004	14.43	14.44	14.11	14.20	14,793,015	-0.16(-1.15%)
May 21, 2004	14.37	14.46	14.29	14.36	14,285,187	-0.01(-0.08%)
May 20, 2004	14.45	14.51	14.31	14.37	12,503,181	-0.12(-0.80%)
May 19, 2004	14.62	14.72	14.45	14.49	11,105,720	-0.01(-0.06%)
May 18, 2004	14.47	14.62	14.41	14.50	11,341,826	+0.13(+0.92%)
May 17, 2004	14.41	14.75	14.33	14.37	11,846,168	-0.23(-1.59%)
May 14, 2004	14.49	14.72	14.41	14.60	14,166,885	+0.04(+0.30%)
May 13, 2004	14.51	14.76	14.45	14.55	14,245,338	-0.01(-0.08%)
May 12, 2004	14.45	14.63	14.33	14.57	13,531,788	+0.05(+0.33%)
May 11, 2004	14.51	14.62	14.41	14.52	14,931,242	-0.08(-0.52%)
May 10, 2004	14.74	14.88	14.49	14.60	17,250,714	-0.17(-1.17%)
May 07, 2004	14.97	15.09	14.76	14.77	15,477,425	-0.31(-2.08%)
May 06, 2004	15.12	15.15	14.88	15.08	12,561,710	-0.11(-0.71%)
May 05, 2004	15.12	15.25	15.06	15.19	11,372,710	-0.02(-0.16%)
May 04, 2004	15.18	15.34	15.10	15.21	15,742,920	+0.08(+0.53%)

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.