Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.37	15.64	15.35	15.49	47,873,460	+0.15(+1.00%)
Jun 29, 2004	15.41	15.50	15.32	15.34	51,635,668	-0.14(-0.92%)
Jun 28, 2004	15.47	15.72	15.37	15.48	50,175,788	-0.01(-0.09%)
Jun 25, 2004	15.84	15.96	15.50	15.50	45,425,752	-0.19(-1.20%)
Jun 24, 2004	15.81	15.89	15.65	15.68	34,391,588	-0.12(-0.75%)
Jun 23, 2004	15.95	15.96	15.52	15.80	78,906,776	-0.15(-0.94%)
Jun 22, 2004	15.99	16.16	15.86	15.95	48,261,812	-0.26(-1.58%)
Jun 21, 2004	16.29	16.49	16.19	16.21	27,128,780	-0.20(-1.24%)
Jun 18, 2004	16.47	16.56	16.36	16.41	43,836,420	-0.07(-0.41%)
Jun 17, 2004	16.53	16.61	16.43	16.48	17,766,632	-0.08(-0.48%)
Jun 16, 2004	16.73	16.73	16.53	16.56	23,245,252	-0.17(-1.04%)
Jun 15, 2004	16.72	16.82	16.68	16.73	29,513,456	+0.10(+0.59%)
Jun 14, 2004	16.73	16.78	16.55	16.64	21,525,114	-0.24(-1.43%)
Jun 10, 2004	16.95	17.00	16.72	16.88	21,286,544	+0.05(+0.30%)
Jun 09, 2004	16.97	17.04	16.82	16.83	19,567,084	-0.19(-1.13%)
Jun 08, 2004	16.89	17.07	16.86	17.02	23,624,454	+0.05(+0.31%)
Jun 07, 2004	16.73	16.98	16.70	16.97	23,768,138	+0.27(+1.61%)
Jun 04, 2004	16.84	16.92	16.64	16.70	24,252,054	-0.00(-0.02%)
Jun 03, 2004	16.54	16.96	16.54	16.70	33,049,974	+0.07(+0.44%)
Jun 02, 2004	16.36	16.73	16.29	16.63	34,509,516	+0.27(+1.64%)
Jun 01, 2004	16.36	16.44	16.20	16.36	27,093,876	-0.09(-0.52%)
May 28, 2004	16.52	16.54	16.44	16.45	20,885,314	-0.07(-0.43%)
May 27, 2004	16.38	16.64	16.38	16.52	33,438,326	+0.20(+1.25%)
May 26, 2004	16.29	16.37	16.20	16.31	22,623,074	-0.06(-0.38%)
May 25, 2004	16.18	16.40	16.09	16.37	29,032,928	+0.15(+0.91%)
May 24, 2004	16.31	16.43	16.06	16.23	32,361,036	-0.03(-0.18%)
May 21, 2004	16.23	16.44	16.18	16.26	29,094,264	+0.07(+0.46%)
May 20, 2004	16.17	16.24	15.95	16.18	25,242,930	+0.02(+0.11%)
May 19, 2004	16.41	16.55	16.16	16.17	35,717,952	-0.13(-0.78%)
May 18, 2004	16.24	16.42	16.23	16.29	29,992,628	+0.15(+0.93%)
May 17, 2004	16.13	16.30	15.98	16.14	28,574,088	-0.11(-0.65%)
May 14, 2004	16.32	16.44	16.13	16.25	29,053,938	-0.06(-0.34%)
May 13, 2004	16.25	16.41	15.88	16.30	44,803,236	+0.06(+0.35%)
May 12, 2004	15.96	16.26	15.77	16.25	41,691,668	+0.16(+0.97%)
May 11, 2004	16.30	16.43	16.00	16.09	32,694,492	-0.20(-1.25%)
May 10, 2004	15.79	16.33	15.79	16.30	48,238,768	+0.39(+2.45%)
May 07, 2004	16.06	16.26	15.82	15.91	47,205,872	-0.20(-1.25%)
May 06, 2004	16.47	16.47	16.06	16.11	54,303,648	-0.38(-2.29%)
May 05, 2004	16.50	16.63	16.48	16.48	29,703,904	-0.04(-0.25%)
May 04, 2004	16.70	16.75	16.39	16.53	43,247,792	-0.16(-0.95%)
May 03, 2004	16.82	16.97	16.55	16.68	37,933,864	-0.14(-0.81%)
Apr 30, 2004	17.05	17.13	16.78	16.82	28,934,654	-0.17(-0.99%)
Apr 29, 2004	17.14	17.22	16.82	16.99	29,447,374	-0.12(-0.71%)
Apr 28, 2004	17.18	17.33	17.08	17.11	28,883,822	-0.18(-1.06%)
Apr 27, 2004	17.16	17.43	17.16	17.29	29,187,794	+0.14(+0.79%)
Apr 26, 2004	17.34	17.45	17.10	17.16	23,779,322	-0.24(-1.41%)
Apr 23, 2004	17.18	17.45	17.14	17.40	21,676,592	+0.11(+0.63%)
Apr 22, 2004	17.19	17.32	17.03	17.29	34,108,284	+0.07(+0.43%)
Apr 21, 2004	16.88	17.29	16.88	17.22	22,164,574	+0.07(+0.43%)
Apr 20, 2004	17.26	17.45	17.14	17.14	27,666,916	-0.08(-0.46%)
Apr 19, 2004	17.12	17.32	17.10	17.22	24,622,108	-0.02(-0.12%)
Apr 16, 2004	17.17	17.32	17.04	17.25	29,991,272	+0.19(+1.12%)
Apr 15, 2004	16.95	17.14	16.85	17.05	29,423,314	+0.11(+0.64%)
Apr 14, 2004	16.67	16.96	16.64	16.94	34,125,568	+0.28(+1.68%)
Apr 13, 2004	16.94	17.00	16.62	16.66	44,555,180	-0.26(-1.52%)
Apr 12, 2004	16.76	16.95	16.76	16.92	24,269,676	+0.19(+1.15%)
Apr 08, 2004	17.11	17.14	16.57	16.73	49,902,652	-0.38(-2.23%)
Apr 07, 2004	17.32	17.35	17.10	17.11	35,193,028	-0.31(-1.76%)
Apr 06, 2004	17.26	17.43	17.23	17.42	23,389,952	+0.11(+0.65%)
Apr 05, 2004	17.28	17.49	17.16	17.30	28,538,168	+0.01(+0.07%)
Apr 02, 2004	17.41	17.75	17.20	17.29	36,005,996	+0.07(+0.43%)

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.