Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	16.38	16.53	16.27	16.45	27,502,164	+0.02(+0.09%)
Jul 29, 2004	16.37	16.54	16.29	16.43	24,927,942	+0.16(+0.98%)
Jul 28, 2004	16.35	16.44	16.09	16.27	45,790,688	-0.25(-1.50%)
Jul 27, 2004	16.33	16.62	16.23	16.52	32,662,076	+0.19(+1.13%)
Jul 26, 2004	16.59	16.59	16.05	16.33	43,053,608	-0.29(-1.73%)
Jul 23, 2004	16.71	16.75	16.52	16.62	24,159,912	-0.11(-0.65%)
Jul 22, 2004	16.47	16.83	16.41	16.73	33,864,844	+0.26(+1.59%)
Jul 21, 2004	16.80	16.89	16.47	16.47	34,680,096	-0.17(-1.02%)
Jul 20, 2004	16.52	16.77	16.50	16.64	33,556,620	+0.11(+0.69%)
Jul 19, 2004	16.73	16.74	16.47	16.52	29,827,632	-0.14(-0.83%)
Jul 16, 2004	16.77	16.93	16.28	16.66	77,298,968	-0.10(-0.61%)
Jul 15, 2004	17.51	17.60	16.76	16.76	56,128,972	-0.74(-4.20%)
Jul 14, 2004	17.50	17.73	17.43	17.50	23,119,612	-0.08(-0.44%)
Jul 13, 2004	17.39	17.62	17.39	17.58	25,125,780	+0.28(+1.61%)
Jul 12, 2004	17.46	17.49	17.25	17.30	28,288,268	-0.20(-1.12%)
Jul 09, 2004	17.50	17.66	17.46	17.50	23,188,990	+0.03(+0.18%)
Jul 08, 2004	17.35	17.66	17.32	17.46	30,695,358	+0.11(+0.65%)
Jul 07, 2004	17.35	17.46	17.32	17.35	26,313,388	-0.08(-0.44%)
Jul 06, 2004	17.44	17.52	17.40	17.43	22,163,656	-0.04(-0.21%)
Jul 02, 2004	17.47	17.61	17.40	17.46	18,503,658	+0.01(+0.03%)
Jul 01, 2004	17.60	17.70	17.24	17.46	35,068,584	-0.18(-1.02%)
Jun 30, 2004	17.72	17.80	17.60	17.64	30,612,764	-0.03(-0.17%)
Jun 29, 2004	17.59	17.82	17.51	17.67	33,221,968	+0.14(+0.82%)
Jun 28, 2004	17.57	17.59	17.42	17.53	40,967,180	+0.12(+0.71%)
Jun 25, 2004	17.90	17.91	17.40	17.40	62,176,624	-0.51(-2.84%)
Jun 24, 2004	17.87	18.10	17.86	17.91	28,477,166	-0.08(-0.43%)
Jun 23, 2004	17.97	18.04	17.86	17.99	31,434,044	+0.03(+0.17%)
Jun 22, 2004	18.10	18.10	17.91	17.96	32,830,568	-0.15(-0.85%)
Jun 21, 2004	18.14	18.26	18.08	18.11	21,242,290	-0.12(-0.65%)
Jun 18, 2004	18.09	18.27	18.06	18.23	35,492,244	+0.08(+0.45%)
Jun 17, 2004	18.06	18.21	18.04	18.15	20,758,968	+0.03(+0.14%)
Jun 16, 2004	18.06	18.24	17.98	18.12	23,065,974	+0.07(+0.37%)
Jun 15, 2004	18.14	18.19	18.01	18.06	33,410,866	-0.03(-0.17%)
Jun 14, 2004	18.21	18.22	17.94	18.09	33,808,872	-0.26(-1.43%)
Jun 10, 2004	18.49	18.50	18.28	18.35	20,315,680	-0.09(-0.47%)
Jun 09, 2004	18.58	18.58	18.40	18.44	18,764,850	-0.16(-0.86%)
Jun 08, 2004	18.45	18.68	18.45	18.60	27,283,338	+0.06(+0.33%)
Jun 07, 2004	18.52	18.57	18.43	18.53	23,379,832	+0.21(+1.12%)
Jun 04, 2004	18.40	18.63	18.29	18.33	25,996,226	+0.04(+0.20%)
Jun 03, 2004	18.32	18.62	18.29	18.29	30,692,054	-0.10(-0.53%)
Jun 02, 2004	18.29	18.53	18.28	18.39	30,111,562	+0.15(+0.82%)
Jun 01, 2004	18.09	18.35	18.04	18.24	28,167,388	+0.06(+0.31%)
May 28, 2004	18.32	18.32	18.04	18.18	23,253,318	-0.03(-0.17%)
May 27, 2004	18.01	18.27	17.99	18.22	23,346,794	+0.26(+1.46%)
May 26, 2004	17.81	18.13	17.81	17.95	23,950,024	+0.08(+0.43%)
May 25, 2004	17.63	18.00	17.63	17.88	30,194,546	+0.15(+0.84%)
May 24, 2004	17.89	17.91	17.61	17.73	26,707,120	-0.19(-1.03%)
May 21, 2004	17.98	18.05	17.81	17.91	31,005,330	-0.04(-0.23%)
May 20, 2004	18.05	18.09	17.85	17.95	27,234,948	-0.14(-0.80%)
May 19, 2004	18.42	18.44	18.06	18.10	22,523,960	-0.20(-1.07%)
May 18, 2004	18.27	18.37	18.14	18.29	21,409,228	+0.03(+0.14%)
May 17, 2004	18.06	18.48	18.01	18.27	22,996,400	-0.05(-0.28%)
May 14, 2004	18.12	18.52	18.11	18.32	22,731,904	+0.10(+0.56%)
May 13, 2004	18.14	18.33	18.04	18.22	24,902,872	-0.16(-0.87%)
May 12, 2004	18.37	18.40	17.98	18.38	32,535,560	-0.10(-0.56%)
May 11, 2004	18.42	18.53	18.24	18.48	29,670,606	-0.05(-0.25%)
May 10, 2004	18.63	18.65	18.32	18.52	32,538,280	-0.19(-0.99%)
May 07, 2004	18.69	18.91	18.68	18.71	25,729,786	-0.10(-0.52%)
May 06, 2004	18.85	19.04	18.68	18.81	27,990,928	-0.04(-0.22%)
May 05, 2004	18.76	18.99	18.72	18.85	23,389,354	+0.01(+0.05%)
May 04, 2004	18.73	18.94	18.58	18.84	34,783,292	+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.