Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.75	21.01	20.66	20.77	81,670,312	+0.01(+0.04%)
Jul 29, 2004	20.99	21.00	20.60	20.77	82,486,976	-0.07(-0.35%)
Jul 28, 2004	20.67	20.99	20.62	20.84	86,012,000	+0.10(+0.49%)
Jul 27, 2004	20.93	20.97	20.51	20.74	100,068,208	-0.16(-0.77%)
Jul 26, 2004	20.68	20.93	20.56	20.90	99,271,704	+0.46(+2.25%)
Jul 23, 2004	20.69	20.71	20.43	20.44	133,536,048	-0.71(-3.34%)
Jul 22, 2004	21.20	21.37	21.02	21.15	170,931,136	+0.10(+0.49%)
Jul 21, 2004	21.80	21.80	21.01	21.04	276,359,968	+0.39(+1.91%)
Jul 20, 2004	20.42	20.77	20.31	20.65	122,068,480	+0.27(+1.32%)
Jul 19, 2004	20.14	20.61	20.13	20.38	82,769,616	+0.34(+1.71%)
Jul 16, 2004	20.55	20.56	19.87	20.04	91,069,000	-0.28(-1.40%)
Jul 15, 2004	20.45	20.56	20.27	20.32	64,125,832	-0.19(-0.92%)
Jul 14, 2004	19.98	20.68	19.94	20.51	120,211,064	+0.39(+1.92%)
Jul 13, 2004	20.35	20.38	20.13	20.13	59,345,712	-0.21(-1.04%)
Jul 12, 2004	20.18	20.42	20.12	20.34	62,751,148	+0.02(+0.11%)
Jul 09, 2004	20.26	20.42	20.15	20.32	68,911,440	+0.16(+0.80%)
Jul 08, 2004	20.33	20.53	20.09	20.15	81,083,632	-0.34(-1.64%)
Jul 07, 2004	20.18	20.65	20.09	20.49	90,862,472	+0.06(+0.29%)
Jul 06, 2004	20.65	20.66	20.37	20.43	94,843,888	-0.40(-1.93%)
Jul 02, 2004	20.87	20.91	20.71	20.83	50,316,472	-0.04(-0.21%)
Jul 01, 2004	20.93	21.03	20.61	20.88	107,573,832	+0.05(+0.24%)
Jun 30, 2004	20.83	21.00	20.70	20.83	114,572,040	+0.04(+0.21%)
Jun 29, 2004	20.55	20.84	20.55	20.78	75,936,248	+0.16(+0.78%)
Jun 28, 2004	20.85	20.96	20.54	20.62	105,630,152	-0.21(-1.02%)
Jun 25, 2004	20.77	20.88	20.60	20.83	97,555,952	+0.13(+0.63%)
Jun 24, 2004	20.77	20.89	20.68	20.70	89,831,320	+0.07(+0.32%)
Jun 23, 2004	20.56	20.69	20.42	20.64	80,306,464	+0.01(+0.04%)
Jun 22, 2004	20.53	20.67	20.28	20.63	135,674,448	-0.04(-0.21%)
Jun 21, 2004	20.58	20.90	20.50	20.67	160,290,496	+0.00(+0.00%)
Jun 18, 2004	20.25	20.78	20.20	20.67	184,066,320	+0.42(+2.09%)
Jun 17, 2004	19.91	20.36	19.90	20.25	144,582,336	+0.33(+1.65%)
Jun 16, 2004	19.94	20.05	19.80	19.92	92,474,408	-0.07(-0.33%)
Jun 15, 2004	19.68	20.13	19.67	19.99	156,590,080	+0.37(+1.90%)
Jun 14, 2004	19.36	19.62	19.35	19.62	92,400,904	+0.09(+0.49%)
Jun 10, 2004	19.24	19.53	19.24	19.52	65,976,524	+0.22(+1.13%)
Jun 09, 2004	19.25	19.43	19.25	19.30	69,098,224	-0.09(-0.49%)
Jun 08, 2004	19.16	19.43	19.13	19.40	80,154,648	+0.12(+0.64%)
Jun 07, 2004	18.97	19.27	18.94	19.27	89,440,200	+0.35(+1.85%)
Jun 04, 2004	18.98	19.13	18.92	18.92	66,944,864	+0.04(+0.23%)
Jun 03, 2004	19.00	19.05	18.86	18.88	62,992,240	-0.18(-0.92%)
Jun 02, 2004	19.05	19.16	18.97	19.05	74,082,544	+0.01(+0.08%)
Jun 01, 2004	19.05	19.16	18.86	19.04	66,333,496	-0.09(-0.46%)
May 28, 2004	19.06	19.21	18.97	19.13	51,280,424	+0.03(+0.15%)
May 27, 2004	19.08	19.10	18.90	19.10	67,296,760	+0.04(+0.19%)
May 26, 2004	18.95	19.07	18.85	19.06	68,990,432	+0.03(+0.15%)
May 25, 2004	18.75	19.10	18.67	19.03	91,355,208	+0.25(+1.32%)
May 24, 2004	19.00	19.08	18.77	18.78	77,141,432	-0.09(-0.50%)
May 21, 2004	18.94	19.10	18.80	18.88	79,279,152	+0.12(+0.62%)
May 20, 2004	18.78	18.86	18.66	18.76	71,435,616	+0.08(+0.43%)
May 19, 2004	18.98	19.16	18.68	18.68	82,355,872	-0.15(-0.81%)
May 18, 2004	18.74	18.94	18.70	18.83	79,758,176	+0.21(+1.14%)
May 17, 2004	18.57	18.81	18.54	18.62	75,631,664	-0.23(-1.24%)
May 14, 2004	18.96	19.08	18.70	18.86	60,033,052	-0.18(-0.92%)
May 13, 2004	18.83	19.10	18.81	19.03	87,579,088	+0.12(+0.62%)
May 12, 2004	18.86	18.96	18.54	18.92	87,968,696	+0.00(+0.00%)
May 11, 2004	19.02	19.04	18.81	18.92	79,427,128	+0.01(+0.04%)
May 10, 2004	18.69	19.00	18.68	18.91	88,621,208	+0.11(+0.58%)
May 07, 2004	18.98	19.24	18.78	18.80	93,652,568	-0.25(-1.30%)
May 06, 2004	19.08	19.21	18.98	19.05	85,977,848	-0.13(-0.68%)
May 05, 2004	19.19	19.40	19.14	19.18	71,095,240	-0.02(-0.11%)
May 04, 2004	19.21	19.35	18.97	19.20	76,107,264	-0.01(-0.08%)

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.