Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.75	21.01	20.66	20.77	81,668,528	+0.01(+0.04%)
Jul 29, 2004	20.99	21.00	20.60	20.77	82,485,176	-0.07(-0.35%)
Jul 28, 2004	20.67	20.99	20.62	20.84	86,010,120	+0.10(+0.49%)
Jul 27, 2004	20.93	20.97	20.51	20.74	100,066,024	-0.16(-0.77%)
Jul 26, 2004	20.68	20.94	20.56	20.90	99,269,536	+0.46(+2.25%)
Jul 23, 2004	20.69	20.71	20.43	20.44	133,533,136	-0.71(-3.35%)
Jul 22, 2004	21.20	21.37	21.02	21.15	170,927,408	+0.10(+0.49%)
Jul 21, 2004	21.80	21.80	21.01	21.04	276,353,952	+0.39(+1.91%)
Jul 20, 2004	20.42	20.77	20.31	20.65	122,065,816	+0.27(+1.32%)
Jul 19, 2004	20.14	20.61	20.13	20.38	82,767,808	+0.34(+1.71%)
Jul 16, 2004	20.55	20.56	19.87	20.04	91,067,016	-0.28(-1.40%)
Jul 15, 2004	20.45	20.56	20.27	20.32	64,124,432	-0.19(-0.92%)
Jul 14, 2004	19.98	20.68	19.94	20.51	120,208,440	+0.39(+1.92%)
Jul 13, 2004	20.35	20.38	20.13	20.13	59,344,416	-0.21(-1.04%)
Jul 12, 2004	20.18	20.42	20.12	20.34	62,749,780	+0.02(+0.11%)
Jul 09, 2004	20.26	20.42	20.16	20.32	68,909,936	+0.16(+0.80%)
Jul 08, 2004	20.33	20.53	20.09	20.16	81,081,856	-0.34(-1.64%)
Jul 07, 2004	20.18	20.65	20.09	20.49	90,860,488	+0.06(+0.29%)
Jul 06, 2004	20.65	20.66	20.37	20.43	94,841,816	-0.40(-1.92%)
Jul 02, 2004	20.87	20.91	20.71	20.83	50,315,376	-0.04(-0.21%)
Jul 01, 2004	20.93	21.03	20.61	20.88	107,571,480	+0.05(+0.25%)
Jun 30, 2004	20.83	21.00	20.70	20.83	114,569,536	+0.04(+0.21%)
Jun 29, 2004	20.55	20.84	20.55	20.78	75,934,592	+0.16(+0.78%)
Jun 28, 2004	20.86	20.96	20.54	20.62	105,627,848	-0.21(-1.02%)
Jun 25, 2004	20.77	20.88	20.60	20.83	97,553,816	+0.13(+0.63%)
Jun 24, 2004	20.77	20.89	20.68	20.70	89,829,360	+0.07(+0.32%)
Jun 23, 2004	20.56	20.69	20.42	20.64	80,304,712	+0.01(+0.04%)
Jun 22, 2004	20.53	20.67	20.28	20.63	135,671,488	-0.04(-0.21%)
Jun 21, 2004	20.58	20.90	20.51	20.67	160,287,008	+0.00(+0.00%)
Jun 18, 2004	20.25	20.78	20.20	20.67	184,062,304	+0.42(+2.09%)
Jun 17, 2004	19.91	20.36	19.90	20.25	144,579,168	+0.33(+1.65%)
Jun 16, 2004	19.94	20.05	19.80	19.92	92,472,392	-0.07(-0.33%)
Jun 15, 2004	19.68	20.13	19.67	19.99	156,586,672	+0.37(+1.90%)
Jun 14, 2004	19.36	19.62	19.35	19.62	92,398,888	+0.09(+0.49%)
Jun 10, 2004	19.24	19.54	19.24	19.52	65,975,084	+0.22(+1.13%)
Jun 09, 2004	19.25	19.43	19.25	19.30	69,096,712	-0.09(-0.49%)
Jun 08, 2004	19.16	19.43	19.13	19.40	80,152,896	+0.12(+0.64%)
Jun 07, 2004	18.97	19.27	18.94	19.27	89,438,248	+0.35(+1.85%)
Jun 04, 2004	18.98	19.13	18.92	18.92	66,943,400	+0.04(+0.23%)
Jun 03, 2004	19.00	19.05	18.86	18.88	62,990,864	-0.17(-0.92%)
Jun 02, 2004	19.05	19.16	18.97	19.05	74,080,920	+0.01(+0.08%)
Jun 01, 2004	19.05	19.16	18.86	19.04	66,332,048	-0.09(-0.46%)
May 28, 2004	19.06	19.21	18.97	19.13	51,279,304	+0.03(+0.15%)
May 27, 2004	19.08	19.10	18.90	19.10	67,295,296	+0.04(+0.19%)
May 26, 2004	18.95	19.07	18.85	19.06	68,988,920	+0.03(+0.15%)
May 25, 2004	18.75	19.10	18.67	19.03	91,353,216	+0.25(+1.32%)
May 24, 2004	19.00	19.08	18.77	18.78	77,139,744	-0.09(-0.50%)
May 21, 2004	18.94	19.11	18.80	18.88	79,277,424	+0.12(+0.62%)
May 20, 2004	18.78	18.86	18.66	18.76	71,434,056	+0.08(+0.43%)
May 19, 2004	18.98	19.16	18.68	18.68	82,354,072	-0.15(-0.81%)
May 18, 2004	18.74	18.94	18.70	18.84	79,756,440	+0.21(+1.14%)
May 17, 2004	18.57	18.81	18.54	18.62	75,630,016	-0.23(-1.24%)
May 14, 2004	18.96	19.08	18.70	18.86	60,031,740	-0.18(-0.92%)
May 13, 2004	18.83	19.10	18.81	19.03	87,577,176	+0.12(+0.62%)
May 12, 2004	18.86	18.96	18.54	18.92	87,966,776	+0.00(+0.00%)
May 11, 2004	19.02	19.04	18.81	18.92	79,425,392	+0.01(+0.04%)
May 10, 2004	18.69	19.00	18.68	18.91	88,619,272	+0.11(+0.58%)
May 07, 2004	18.98	19.24	18.78	18.80	93,650,520	-0.25(-1.30%)
May 06, 2004	19.08	19.21	18.98	19.05	85,975,976	-0.13(-0.68%)
May 05, 2004	19.19	19.40	19.14	19.18	71,093,688	-0.02(-0.11%)
May 04, 2004	19.21	19.35	18.97	19.20	76,105,600	-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.