Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.38	16.53	16.26	16.44	27,505,006	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.28	16.43	24,930,518	+0.16(+0.98%)
Jul 28, 2004	16.35	16.43	16.08	16.27	45,795,420	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,665,450	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,058,056	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,162,408	-0.11(-0.65%)
Jul 22, 2004	16.46	16.83	16.41	16.73	33,868,344	+0.26(+1.59%)
Jul 21, 2004	16.79	16.89	16.46	16.46	34,683,680	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.63	33,560,088	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.46	16.52	29,830,714	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,306,952	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,134,772	-0.74(-4.20%)
Jul 14, 2004	17.49	17.73	17.43	17.50	23,122,000	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,128,376	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,291,192	-0.20(-1.12%)
Jul 09, 2004	17.49	17.66	17.46	17.49	23,191,388	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,698,530	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.31	17.35	26,316,108	-0.08(-0.44%)
Jul 06, 2004	17.44	17.51	17.40	17.43	22,165,946	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,505,570	+0.01(+0.03%)
Jul 01, 2004	17.60	17.70	17.24	17.46	35,072,208	-0.18(-1.02%)
Jun 30, 2004	17.71	17.80	17.60	17.64	30,615,928	-0.03(-0.17%)
Jun 29, 2004	17.59	17.82	17.51	17.67	33,225,400	+0.14(+0.82%)
Jun 28, 2004	17.57	17.59	17.42	17.52	40,971,412	+0.12(+0.71%)
Jun 25, 2004	17.90	17.90	17.40	17.40	62,183,052	-0.51(-2.84%)
Jun 24, 2004	17.86	18.10	17.86	17.91	28,480,108	-0.08(-0.43%)
Jun 23, 2004	17.97	18.03	17.85	17.99	31,437,292	+0.03(+0.17%)
Jun 22, 2004	18.10	18.10	17.90	17.96	32,833,960	-0.15(-0.85%)
Jun 21, 2004	18.14	18.26	18.08	18.11	21,244,486	-0.12(-0.65%)
Jun 18, 2004	18.09	18.27	18.06	18.23	35,495,912	+0.08(+0.45%)
Jun 17, 2004	18.06	18.20	18.03	18.15	20,761,114	+0.03(+0.14%)
Jun 16, 2004	18.05	18.24	17.98	18.12	23,068,358	+0.07(+0.37%)
Jun 15, 2004	18.14	18.19	18.01	18.05	33,414,318	-0.03(-0.17%)
Jun 14, 2004	18.21	18.21	17.94	18.09	33,812,368	-0.26(-1.43%)
Jun 10, 2004	18.49	18.50	18.28	18.35	20,317,780	-0.09(-0.47%)
Jun 09, 2004	18.57	18.58	18.39	18.43	18,766,788	-0.16(-0.86%)
Jun 08, 2004	18.45	18.68	18.45	18.59	27,286,158	+0.06(+0.33%)
Jun 07, 2004	18.52	18.57	18.43	18.53	23,382,248	+0.21(+1.12%)
Jun 04, 2004	18.39	18.63	18.29	18.33	25,998,912	+0.04(+0.20%)
Jun 03, 2004	18.32	18.61	18.29	18.29	30,695,226	-0.10(-0.53%)
Jun 02, 2004	18.29	18.53	18.28	18.39	30,114,674	+0.15(+0.82%)
Jun 01, 2004	18.09	18.35	18.03	18.24	28,170,300	+0.06(+0.31%)
May 28, 2004	18.32	18.32	18.04	18.18	23,255,720	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.21	23,349,208	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,952,500	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.87	30,197,666	+0.15(+0.84%)
May 24, 2004	17.89	17.90	17.61	17.72	26,709,880	-0.19(-1.03%)
May 21, 2004	17.98	18.04	17.81	17.91	31,008,534	-0.04(-0.23%)
May 20, 2004	18.04	18.09	17.85	17.95	27,237,762	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,526,288	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,411,442	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,998,776	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,734,254	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.03	18.21	24,905,446	-0.16(-0.87%)
May 12, 2004	18.37	18.39	17.98	18.37	32,538,922	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,673,672	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,541,644	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,732,446	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,993,820	-0.04(-0.22%)
May 05, 2004	18.75	18.99	18.72	18.85	23,391,772	+0.01(+0.05%)
May 04, 2004	18.73	18.93	18.58	18.84	34,786,888	+0.20(+1.08%)

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.