Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.37	17.54	17.25	17.44	25,928,800	+0.02(+0.09%)
Jul 29, 2004	17.36	17.55	17.27	17.43	23,501,846	+0.17(+0.98%)
Jul 28, 2004	17.35	17.43	17.06	17.26	43,171,060	-0.26(-1.50%)
Jul 27, 2004	17.32	17.63	17.22	17.52	30,793,520	+0.20(+1.13%)
Jul 26, 2004	17.60	17.60	17.03	17.32	40,590,568	-0.31(-1.73%)
Jul 23, 2004	17.73	17.77	17.53	17.63	22,777,754	-0.11(-0.65%)
Jul 22, 2004	17.47	17.85	17.41	17.74	31,927,478	+0.28(+1.59%)
Jul 21, 2004	17.81	17.91	17.47	17.47	32,696,094	-0.18(-1.02%)
Jul 20, 2004	17.53	17.79	17.50	17.65	31,636,888	+0.12(+0.69%)
Jul 19, 2004	17.74	17.76	17.47	17.53	28,121,232	-0.15(-0.83%)
Jul 16, 2004	17.79	17.96	17.27	17.67	72,876,792	-0.11(-0.61%)
Jul 15, 2004	18.57	18.67	17.78	17.78	52,917,904	-0.78(-4.20%)
Jul 14, 2004	18.56	18.81	18.49	18.56	21,796,968	-0.08(-0.44%)
Jul 13, 2004	18.45	18.69	18.45	18.64	23,688,366	+0.29(+1.61%)
Jul 12, 2004	18.52	18.55	18.30	18.35	26,669,932	-0.21(-1.12%)
Jul 09, 2004	18.56	18.74	18.52	18.56	21,862,378	+0.03(+0.18%)
Jul 08, 2004	18.40	18.74	18.37	18.52	28,939,316	+0.12(+0.65%)
Jul 07, 2004	18.40	18.52	18.37	18.40	24,808,034	-0.08(-0.44%)
Jul 06, 2004	18.50	18.58	18.46	18.49	20,895,700	-0.04(-0.21%)
Jul 02, 2004	18.53	18.68	18.45	18.52	17,445,086	+0.01(+0.03%)

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.