Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.78	15.11	14.50	14.93	2,051,000	+0.14(+0.95%)
Jul 29, 2004	13.95	14.82	13.95	14.79	5,340,200	+0.75(+5.34%)
Jul 28, 2004	13.78	14.32	13.30	14.04	5,279,600	-0.50(-3.44%)
Jul 27, 2004	13.96	14.64	13.71	14.54	4,674,100	+0.79(+5.75%)
Jul 26, 2004	13.97	14.20	13.39	13.75	2,771,500	-0.18(-1.29%)
Jul 23, 2004	14.24	14.41	13.87	13.93	2,473,400	-0.62(-4.26%)
Jul 22, 2004	13.80	14.63	13.32	14.55	3,824,700	+0.56(+4.00%)
Jul 21, 2004	15.47	15.48	13.75	13.99	3,353,900	-1.18(-7.78%)
Jul 20, 2004	13.90	15.38	13.90	15.17	3,947,400	+1.20(+8.59%)
Jul 19, 2004	14.75	14.77	13.33	13.97	3,825,200	-0.67(-4.58%)
Jul 16, 2004	14.73	14.95	14.48	14.64	2,718,100	+0.10(+0.69%)
Jul 15, 2004	14.72	14.96	14.42	14.54	2,465,100	-0.10(-0.68%)
Jul 14, 2004	14.57	14.97	14.07	14.64	4,537,300	-0.21(-1.41%)
Jul 13, 2004	15.40	15.64	14.85	14.85	3,055,100	-0.50(-3.26%)
Jul 12, 2004	15.55	15.67	15.10	15.35	2,581,600	-0.36(-2.29%)
Jul 09, 2004	15.63	15.79	15.35	15.71	2,673,400	+0.47(+3.08%)
Jul 08, 2004	16.17	16.20	15.01	15.24	5,161,200	-1.45(-8.69%)
Jul 07, 2004	16.34	16.95	16.30	16.69	2,994,400	+0.31(+1.89%)
Jul 06, 2004	17.13	17.13	16.36	16.38	2,819,800	-0.90(-5.21%)
Jul 02, 2004	17.48	17.70	17.06	17.28	1,665,200	-0.40(-2.26%)
Jul 01, 2004	17.90	17.95	17.03	17.68	4,542,900	-0.27(-1.50%)
Jun 30, 2004	18.00	18.27	17.56	17.95	6,687,700	+0.20(+1.13%)
Jun 29, 2004	17.65	17.97	17.55	17.75	4,217,300	+0.15(+0.85%)
Jun 28, 2004	17.88	18.00	17.25	17.60	6,380,000	+0.15(+0.86%)
Jun 25, 2004	16.03	18.47	16.02	17.45	16,237,300	+1.43(+8.93%)
Jun 24, 2004	16.21	16.49	15.91	16.02	2,903,100	-0.25(-1.54%)
Jun 23, 2004	15.48	16.38	15.22	16.27	2,852,000	+0.89(+5.79%)
Jun 22, 2004	15.02	15.42	14.81	15.38	2,035,100	+0.31(+2.06%)
Jun 21, 2004	15.59	15.63	15.01	15.07	1,286,300	-0.25(-1.63%)
Jun 18, 2004	15.29	15.73	14.95	15.32	2,263,200	-0.09(-0.58%)
Jun 17, 2004	15.23	15.63	15.15	15.41	1,444,300	-0.07(-0.45%)
Jun 16, 2004	15.65	15.70	15.33	15.48	2,239,700	-0.21(-1.34%)
Jun 15, 2004	14.95	15.85	14.95	15.69	2,946,900	+0.78(+5.23%)
Jun 14, 2004	15.06	15.21	14.75	14.91	2,454,000	-0.47(-3.06%)
Jun 10, 2004	15.80	16.06	15.16	15.38	2,248,100	-0.33(-2.10%)
Jun 09, 2004	16.38	16.40	15.56	15.71	1,886,200	-0.60(-3.68%)
Jun 08, 2004	16.19	16.66	15.93	16.31	3,164,300	-0.04(-0.24%)
Jun 07, 2004	15.80	16.35	15.59	16.35	2,448,900	+0.79(+5.08%)
Jun 04, 2004	15.86	15.92	15.37	15.56	1,717,800	+0.00(+0.00%)
Jun 03, 2004	15.65	15.87	15.54	15.56	2,039,500	-0.19(-1.21%)
Jun 02, 2004	15.77	16.09	15.59	15.75	3,787,800	-0.01(-0.06%)
Jun 01, 2004	14.81	15.88	14.65	15.76	4,264,300	+0.90(+6.06%)
May 28, 2004	14.77	15.00	14.65	14.86	1,316,300	+0.00(+0.00%)
May 27, 2004	14.92	15.20	14.52	14.86	1,760,800	+0.01(+0.07%)
May 26, 2004	14.87	15.06	14.77	14.85	2,425,100	-0.29(-1.88%)
May 25, 2004	14.01	15.13	13.82	15.13	4,455,600	+1.05(+7.49%)
May 24, 2004	13.78	14.22	13.75	14.08	2,424,700	+0.48(+3.53%)
May 21, 2004	13.52	13.75	13.25	13.60	1,587,000	+0.11(+0.82%)
May 20, 2004	13.67	13.74	13.31	13.49	2,200,700	-0.13(-0.95%)
May 19, 2004	13.38	14.13	13.34	13.62	4,420,900	+0.57(+4.37%)
May 18, 2004	12.75	13.16	12.70	13.05	2,461,300	+0.53(+4.23%)
May 17, 2004	12.33	12.68	12.33	12.52	2,443,200	-0.19(-1.49%)
May 14, 2004	12.99	13.19	12.50	12.71	2,149,400	-0.25(-1.93%)
May 13, 2004	13.02	13.59	12.50	12.96	5,212,100	+0.13(+1.01%)
May 12, 2004	12.19	13.00	11.70	12.83	3,766,000	+0.65(+5.34%)
May 11, 2004	12.28	12.36	12.00	12.18	2,574,400	+0.31(+2.61%)
May 10, 2004	12.25	12.35	11.78	11.87	2,863,300	-0.53(-4.27%)
May 07, 2004	12.40	13.00	12.25	12.40	2,229,500	-0.08(-0.64%)
May 06, 2004	12.83	12.87	12.31	12.48	2,859,800	-0.43(-3.33%)
May 05, 2004	12.80	13.20	12.09	12.91	3,806,300	+0.12(+0.94%)
May 04, 2004	12.45	13.08	12.22	12.79	3,109,300	+0.51(+4.15%)

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.