Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.32	22.75	22.16	22.50	351,400	+0.29(+1.28%)
Jul 29, 2004	22.43	22.73	22.14	22.21	448,900	-0.09(-0.43%)
Jul 28, 2004	22.84	22.84	21.86	22.31	421,300	-0.52(-2.26%)
Jul 27, 2004	21.93	22.87	21.93	22.82	601,500	+0.86(+3.94%)
Jul 26, 2004	22.12	22.50	21.67	21.96	476,000	-0.17(-0.77%)
Jul 23, 2004	22.30	22.73	21.95	22.13	529,200	-0.37(-1.64%)
Jul 22, 2004	22.00	22.57	21.37	22.50	1,226,800	+0.66(+3.02%)
Jul 21, 2004	21.88	22.34	21.51	21.84	973,500	-0.09(-0.43%)
Jul 20, 2004	21.32	21.98	21.19	21.93	478,700	+0.80(+3.81%)
Jul 19, 2004	21.64	21.81	20.47	21.13	512,100	-0.46(-2.13%)
Jul 16, 2004	21.86	21.86	21.31	21.59	386,700	-0.23(-1.05%)
Jul 15, 2004	21.73	22.00	21.57	21.82	244,100	+0.09(+0.39%)
Jul 14, 2004	21.84	21.98	21.30	21.73	471,900	-0.19(-0.84%)
Jul 13, 2004	21.84	22.11	21.80	21.92	444,100	+0.28(+1.29%)
Jul 12, 2004	21.53	21.79	21.43	21.64	403,800	+0.05(+0.25%)
Jul 09, 2004	20.84	21.79	20.84	21.59	502,700	+0.90(+4.35%)
Jul 08, 2004	20.92	20.92	20.54	20.68	599,300	-0.21(-1.03%)
Jul 07, 2004	21.15	21.50	20.85	20.90	433,400	-0.26(-1.21%)
Jul 06, 2004	21.20	21.44	20.91	21.16	461,300	-0.21(-1.01%)
Jul 02, 2004	21.62	21.70	21.30	21.37	351,500	-0.29(-1.34%)
Jul 01, 2004	22.29	22.29	21.45	21.66	827,200	-0.63(-2.83%)
Jun 30, 2004	22.43	22.46	21.91	22.29	704,500	-0.09(-0.40%)
Jun 29, 2004	22.86	22.90	22.25	22.38	795,500	-0.50(-2.16%)
Jun 28, 2004	22.71	22.89	22.55	22.88	372,500	+0.36(+1.60%)
Jun 25, 2004	22.55	22.90	22.50	22.52	785,100	+0.02(+0.07%)
Jun 24, 2004	22.62	22.73	22.45	22.50	457,300	-0.14(-0.64%)
Jun 23, 2004	22.52	22.77	22.36	22.64	639,100	+0.01(+0.04%)
Jun 22, 2004	22.30	22.65	22.20	22.64	403,500	+0.39(+1.75%)
Jun 21, 2004	22.24	22.38	22.18	22.25	366,600	+0.04(+0.16%)
Jun 18, 2004	21.89	22.27	21.88	22.21	388,200	+0.11(+0.48%)
Jun 17, 2004	22.10	22.11	21.70	22.11	248,600	+0.05(+0.25%)
Jun 16, 2004	21.93	22.11	21.76	22.05	289,600	+0.07(+0.34%)
Jun 15, 2004	21.77	22.09	21.52	21.98	524,000	+0.54(+2.52%)
Jun 14, 2004	21.65	21.67	21.25	21.43	362,100	-0.14(-0.65%)
Jun 10, 2004	21.30	21.73	21.30	21.57	488,500	+0.23(+1.08%)
Jun 09, 2004	21.38	21.44	21.07	21.34	361,800	-0.03(-0.12%)
Jun 08, 2004	21.34	21.54	21.20	21.37	227,900	-0.00(-0.02%)
Jun 07, 2004	21.10	21.45	21.02	21.38	556,400	+0.32(+1.50%)
Jun 04, 2004	21.10	21.19	20.85	21.06	432,800	+0.07(+0.33%)
Jun 03, 2004	21.48	21.56	20.93	20.99	391,000	-0.57(-2.64%)
Jun 02, 2004	21.28	21.59	21.25	21.56	255,400	+0.31(+1.46%)
Jun 01, 2004	21.24	21.32	20.96	21.25	422,800	-0.14(-0.65%)
May 28, 2004	21.28	21.46	21.02	21.39	344,000	+0.14(+0.68%)
May 27, 2004	20.95	21.38	20.89	21.25	312,400	+0.30(+1.41%)
May 26, 2004	21.07	21.29	20.66	20.95	470,700	-0.11(-0.52%)
May 25, 2004	20.31	21.16	20.11	21.06	484,800	+0.78(+3.85%)
May 24, 2004	20.17	20.36	20.07	20.28	323,900	+0.34(+1.68%)
May 21, 2004	20.32	20.38	19.80	19.95	367,300	-0.27(-1.36%)
May 20, 2004	20.59	20.77	20.13	20.22	266,200	-0.30(-1.49%)
May 19, 2004	20.79	21.09	20.38	20.52	351,500	-0.14(-0.68%)
May 18, 2004	20.50	20.79	20.15	20.66	481,800	+0.20(+0.98%)
May 17, 2004	20.71	20.77	20.02	20.46	571,000	-0.51(-2.43%)
May 14, 2004	20.93	21.15	20.43	20.98	466,800	-0.02(-0.12%)
May 13, 2004	20.35	21.23	20.25	21.00	502,700	+0.65(+3.19%)
May 12, 2004	20.72	20.79	19.98	20.35	617,900	-0.43(-2.09%)
May 11, 2004	20.34	20.93	20.29	20.79	415,500	+0.50(+2.49%)
May 10, 2004	20.83	20.98	19.84	20.28	733,800	-0.77(-3.66%)
May 07, 2004	20.95	21.48	20.95	21.05	365,000	+0.03(+0.14%)
May 06, 2004	21.47	21.59	20.84	21.02	640,600	-0.46(-2.12%)
May 05, 2004	21.51	21.93	21.23	21.48	403,800	+0.01(+0.05%)
May 04, 2004	21.46	21.85	21.39	21.46	219,000	-0.05(-0.21%)

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.