Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.86	14.15	13.86	14.12	27,634,910	+0.26(+1.86%)
Jul 29, 2004	14.06	14.06	13.77	13.86	40,809,972	-0.20(-1.42%)
Jul 28, 2004	14.08	14.21	14.01	14.06	39,162,896	-0.02(-0.16%)
Jul 27, 2004	14.27	14.34	13.98	14.08	43,378,304	-0.18(-1.24%)
Jul 26, 2004	14.60	14.63	14.20	14.26	34,061,648	-0.28(-1.93%)
Jul 23, 2004	15.08	15.08	14.20	14.54	78,217,976	-1.22(-7.76%)
Jul 22, 2004	15.79	15.84	15.63	15.76	12,648,717	-0.07(-0.47%)
Jul 21, 2004	16.08	16.20	15.83	15.83	15,535,219	-0.28(-1.76%)
Jul 20, 2004	16.12	16.20	16.03	16.12	12,998,267	-0.08(-0.52%)
Jul 19, 2004	16.30	16.31	16.11	16.20	14,059,033	-0.08(-0.47%)
Jul 16, 2004	16.49	16.49	16.19	16.28	11,573,348	-0.08(-0.51%)
Jul 15, 2004	16.53	16.53	16.34	16.36	13,088,684	-0.10(-0.63%)
Jul 14, 2004	16.26	16.53	16.25	16.47	12,910,025	+0.16(+0.99%)
Jul 13, 2004	16.23	16.35	16.22	16.30	8,094,943	-0.05(-0.33%)
Jul 12, 2004	16.42	16.54	16.26	16.36	10,437,701	-0.06(-0.37%)
Jul 09, 2004	16.28	16.42	16.20	16.42	10,584,978	+0.15(+0.91%)
Jul 08, 2004	16.26	16.46	16.22	16.27	13,778,772	+0.05(+0.28%)
Jul 07, 2004	16.26	16.32	16.15	16.23	10,478,715	-0.08(-0.47%)
Jul 06, 2004	16.24	16.43	16.23	16.30	8,955,611	+0.04(+0.26%)
Jul 02, 2004	16.29	16.46	16.24	16.26	10,533,400	+0.05(+0.34%)

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.