Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.00	14.32	13.95	14.07	73,304,936	+0.08(+0.58%)
Jul 29, 2004	13.95	14.11	13.88	13.99	58,804,040	+0.20(+1.46%)
Jul 28, 2004	13.81	13.91	13.49	13.78	76,154,696	-0.14(-1.01%)
Jul 27, 2004	13.84	13.98	13.62	13.92	88,902,104	+0.11(+0.83%)
Jul 26, 2004	14.03	14.14	13.65	13.81	83,067,832	-0.26(-1.86%)
Jul 23, 2004	14.29	14.30	13.95	14.07	63,487,160	-0.31(-2.15%)
Jul 22, 2004	14.27	14.48	14.08	14.38	70,428,704	+0.15(+1.04%)
Jul 21, 2004	14.94	14.97	14.22	14.23	74,110,000	-0.48(-3.25%)
Jul 20, 2004	14.41	14.73	14.34	14.71	65,707,656	+0.35(+2.43%)
Jul 19, 2004	14.42	14.62	14.16	14.36	76,689,672	-0.11(-0.79%)
Jul 16, 2004	15.06	15.07	14.29	14.48	79,610,672	-0.40(-2.71%)
Jul 15, 2004	14.91	15.05	14.84	14.88	66,462,896	+0.02(+0.14%)
Jul 14, 2004	14.99	15.15	14.79	14.86	76,314,880	-0.03(-0.18%)
Jul 13, 2004	15.03	15.21	14.87	14.89	57,578,084	-0.10(-0.67%)
Jul 12, 2004	14.90	14.99	14.75	14.99	52,695,668	-0.05(-0.31%)
Jul 09, 2004	14.97	15.18	14.91	15.03	48,982,396	+0.13(+0.86%)
Jul 08, 2004	14.98	15.23	14.86	14.91	67,430,960	-0.17(-1.12%)
Jul 07, 2004	15.09	15.29	15.01	15.07	62,992,196	+0.03(+0.22%)
Jul 06, 2004	15.24	15.27	14.95	15.04	62,765,092	-0.39(-2.53%)
Jul 02, 2004	15.56	15.61	15.27	15.43	51,526,524	-0.11(-0.69%)
Jul 01, 2004	15.91	15.92	15.41	15.54	80,808,376	-0.40(-2.49%)
Jun 30, 2004	15.96	16.12	15.80	15.94	75,406,304	-0.01(-0.04%)
Jun 29, 2004	15.65	16.02	15.62	15.94	65,996,784	+0.28(+1.76%)
Jun 28, 2004	15.96	16.00	15.59	15.67	63,678,720	-0.09(-0.55%)
Jun 25, 2004	15.91	16.12	15.43	15.75	95,419,920	-0.17(-1.06%)
Jun 24, 2004	16.00	16.27	15.87	15.92	79,665,848	-0.20(-1.21%)
Jun 23, 2004	15.57	16.18	15.56	16.12	107,010,240	+0.50(+3.23%)
Jun 22, 2004	15.38	15.68	15.31	15.61	79,786,464	+0.24(+1.53%)
Jun 21, 2004	15.85	15.89	15.34	15.38	71,806,216	-0.37(-2.35%)
Jun 18, 2004	15.60	15.96	15.53	15.75	111,940,528	+0.04(+0.26%)
Jun 17, 2004	15.76	15.86	15.59	15.71	82,054,560	-0.35(-2.18%)
Jun 16, 2004	15.96	16.12	15.94	16.06	65,596,408	+0.16(+1.01%)
Jun 15, 2004	15.79	16.10	15.75	15.89	90,568,440	+0.22(+1.39%)
Jun 14, 2004	15.82	15.91	15.52	15.68	66,871,448	-0.34(-2.12%)
Jun 10, 2004	15.91	16.02	15.79	16.02	53,493,588	+0.17(+1.10%)
Jun 09, 2004	15.86	15.94	15.78	15.84	61,261,012	-0.12(-0.76%)
Jun 08, 2004	15.85	16.03	15.83	15.96	73,442,808	-0.10(-0.63%)
Jun 07, 2004	15.49	16.10	15.39	16.06	99,822,392	+0.75(+4.87%)
Jun 04, 2004	15.40	15.61	15.30	15.32	106,992,672	+0.29(+1.92%)
Jun 03, 2004	14.99	15.21	14.91	15.03	57,759,680	-0.04(-0.27%)
Jun 02, 2004	15.00	15.17	14.84	15.07	56,558,708	+0.11(+0.76%)
Jun 01, 2004	14.86	15.00	14.74	14.95	54,374,944	-0.09(-0.58%)
May 28, 2004	15.20	15.20	14.89	15.04	53,880,576	-0.11(-0.75%)
May 27, 2004	15.13	15.20	14.97	15.16	58,230,400	+0.13(+0.85%)
May 26, 2004	14.95	15.67	14.83	15.03	65,224,444	+0.08(+0.52%)
May 25, 2004	14.50	15.01	14.46	14.95	84,487,880	+0.39(+2.70%)
May 24, 2004	14.64	14.73	14.48	14.56	63,379,928	+0.01(+0.05%)
May 21, 2004	14.56	14.62	14.37	14.55	55,229,236	+0.08(+0.56%)
May 20, 2004	14.32	14.59	14.27	14.47	65,521,156	+0.11(+0.75%)
May 19, 2004	14.31	14.69	14.30	14.36	94,504,952	+0.24(+1.71%)
May 18, 2004	14.19	14.26	14.11	14.12	77,156,672	+0.05(+0.33%)
May 17, 2004	13.96	14.58	13.90	14.07	101,002,848	-0.21(-1.46%)
May 14, 2004	14.59	14.63	14.22	14.28	95,527,600	-0.35(-2.39%)
May 13, 2004	14.64	14.76	14.46	14.63	78,468,152	-0.13(-0.91%)
May 12, 2004	14.90	14.96	14.25	14.77	171,061,664	-0.20(-1.30%)
May 11, 2004	14.70	15.01	14.64	14.96	139,068,224	+0.42(+2.91%)
May 10, 2004	14.40	14.66	14.29	14.54	100,524,088	-0.05(-0.32%)
May 07, 2004	14.45	14.88	14.44	14.58	96,320,912	+0.13(+0.88%)
May 06, 2004	14.15	14.58	14.14	14.46	93,165,664	+0.16(+1.13%)
May 05, 2004	14.44	14.49	14.27	14.29	53,053,356	-0.07(-0.52%)
May 04, 2004	14.24	14.69	14.12	14.37	83,095,200	+0.17(+1.18%)

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.