Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.35	17.71	17.32	17.62	1,533,300	+0.28(+1.61%)
Jul 29, 2004	17.25	17.35	17.07	17.34	1,733,400	+0.21(+1.23%)
Jul 28, 2004	17.30	17.34	16.76	17.13	1,428,300	-0.16(-0.93%)
Jul 27, 2004	17.09	17.40	17.00	17.29	1,530,400	+0.36(+2.13%)
Jul 26, 2004	16.67	17.18	16.65	16.93	2,014,300	+0.23(+1.38%)
Jul 23, 2004	16.73	17.06	16.57	16.70	1,453,300	-0.16(-0.95%)
Jul 22, 2004	16.80	17.21	16.10	16.86	4,789,200	+0.36(+2.18%)
Jul 21, 2004	17.22	17.57	16.42	16.50	3,640,600	-0.70(-4.07%)
Jul 20, 2004	16.70	17.27	16.62	17.20	1,869,100	+0.48(+2.87%)
Jul 19, 2004	16.73	17.01	16.51	16.72	1,834,400	+0.10(+0.60%)
Jul 16, 2004	17.26	17.33	16.61	16.62	1,881,800	-0.45(-2.64%)
Jul 15, 2004	16.60	17.45	16.50	17.07	1,957,600	+0.29(+1.73%)
Jul 14, 2004	17.05	17.35	16.57	16.78	2,867,300	-0.51(-2.95%)
Jul 13, 2004	17.90	18.00	17.09	17.29	2,218,200	-0.61(-3.41%)
Jul 12, 2004	17.55	17.95	17.37	17.90	2,191,200	+0.31(+1.76%)
Jul 09, 2004	17.37	17.92	17.30	17.59	2,298,400	+0.24(+1.38%)
Jul 08, 2004	17.23	17.81	17.05	17.35	3,931,600	-0.23(-1.31%)
Jul 07, 2004	18.02	18.12	17.18	17.58	6,716,700	-0.38(-2.11%)
Jul 06, 2004	18.85	19.06	17.73	17.96	5,130,900	-0.92(-4.88%)
Jul 02, 2004	19.23	19.34	18.39	18.88	3,519,800	-0.28(-1.46%)
Jul 01, 2004	20.00	20.00	18.97	19.16	5,181,700	-1.20(-5.89%)
Jun 30, 2004	20.28	20.50	20.07	20.36	1,662,800	+0.14(+0.69%)
Jun 29, 2004	19.81	20.43	19.72	20.22	3,032,600	+0.55(+2.80%)
Jun 28, 2004	19.84	20.09	19.54	19.67	2,086,200	-0.20(-1.01%)
Jun 25, 2004	19.72	19.90	19.51	19.87	2,147,800	+0.30(+1.53%)
Jun 24, 2004	19.16	20.01	19.16	19.57	3,153,200	+0.43(+2.25%)
Jun 23, 2004	19.00	19.22	18.80	19.14	2,708,500	+0.03(+0.16%)
Jun 22, 2004	19.13	19.30	18.76	19.11	3,578,700	+0.25(+1.33%)
Jun 21, 2004	19.52	19.55	18.79	18.86	2,281,300	-0.45(-2.33%)
Jun 18, 2004	19.35	19.83	19.27	19.31	3,519,900	-0.19(-0.97%)
Jun 17, 2004	19.37	19.76	19.34	19.50	2,941,300	-0.05(-0.26%)
Jun 16, 2004	19.75	19.81	19.16	19.55	3,245,800	-0.23(-1.16%)
Jun 15, 2004	20.00	20.08	19.44	19.78	2,546,300	-0.01(-0.05%)
Jun 14, 2004	20.09	20.11	19.70	19.79	3,241,200	-0.76(-3.70%)
Jun 10, 2004	20.63	20.93	20.42	20.55	1,280,200	-0.09(-0.44%)
Jun 09, 2004	20.75	20.81	20.30	20.64	1,654,000	-0.14(-0.67%)
Jun 08, 2004	20.83	21.27	20.47	20.78	2,680,100	-0.20(-0.95%)
Jun 07, 2004	20.45	21.02	20.35	20.98	2,057,600	+0.82(+4.07%)
Jun 04, 2004	20.43	20.75	20.11	20.16	2,134,400	+0.09(+0.45%)
Jun 03, 2004	19.95	20.36	19.85	20.07	2,159,100	-0.03(-0.15%)
Jun 02, 2004	20.36	20.43	19.90	20.10	3,085,700	-0.35(-1.71%)
Jun 01, 2004	20.26	20.80	20.15	20.45	2,969,600	-0.52(-2.48%)
May 28, 2004	20.52	21.10	20.41	20.97	1,407,600	+0.49(+2.39%)
May 27, 2004	20.99	21.19	20.35	20.48	1,969,700	-0.40(-1.92%)
May 26, 2004	20.79	21.06	20.50	20.88	1,400,100	-0.08(-0.38%)
May 25, 2004	20.23	20.98	20.20	20.96	2,005,600	+0.65(+3.20%)
May 24, 2004	20.33	20.50	20.04	20.31	2,218,000	+0.27(+1.35%)
May 21, 2004	20.07	20.15	19.85	20.04	1,561,000	+0.21(+1.06%)
May 20, 2004	19.85	20.27	19.57	19.83	1,256,500	-0.01(-0.05%)
May 19, 2004	20.50	20.66	19.75	19.84	3,058,500	-0.06(-0.30%)
May 18, 2004	20.04	20.21	19.87	19.90	1,010,400	+0.03(+0.15%)
May 17, 2004	19.94	20.09	19.20	19.87	3,179,400	-0.41(-2.02%)
May 14, 2004	20.59	20.65	19.91	20.28	1,951,200	-0.23(-1.12%)
May 13, 2004	20.21	20.68	20.21	20.51	1,151,500	+0.08(+0.39%)
May 12, 2004	20.26	20.50	19.83	20.43	1,902,200	+0.04(+0.20%)
May 11, 2004	20.25	20.58	20.17	20.39	1,474,200	+0.28(+1.39%)
May 10, 2004	19.90	20.37	19.80	20.11	2,144,400	+0.05(+0.25%)
May 07, 2004	20.03	20.50	19.98	20.06	1,677,900	-0.10(-0.50%)
May 06, 2004	19.96	20.39	19.84	20.16	1,367,900	-0.11(-0.54%)
May 05, 2004	20.20	20.53	20.17	20.27	2,059,400	+0.00(+0.00%)
May 04, 2004	19.78	20.47	19.55	20.27	3,159,900	+0.77(+3.95%)

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.