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%)

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.