Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	23.98	24.11	23.85	24.11	19,424,728	+0.03(+0.12%)
Jul 29, 2004	24.19	24.26	23.91	24.08	22,753,674	-0.06(-0.24%)
Jul 28, 2004	24.15	24.27	23.46	24.14	30,900,226	+0.36(+1.49%)
Jul 27, 2004	23.57	23.86	23.53	23.79	23,863,964	+0.36(+1.52%)
Jul 26, 2004	23.69	23.75	23.22	23.43	27,806,796	-0.15(-0.65%)
Jul 23, 2004	23.81	23.81	23.29	23.58	20,122,728	-0.26(-1.09%)
Jul 22, 2004	23.61	23.97	23.50	23.85	25,392,616	+0.20(+0.86%)
Jul 21, 2004	24.17	24.26	23.64	23.64	29,274,362	-0.44(-1.84%)
Jul 20, 2004	24.03	24.11	23.91	24.08	24,994,250	-0.01(-0.06%)
Jul 19, 2004	24.15	24.19	23.87	24.10	27,966,612	+0.10(+0.42%)
Jul 16, 2004	24.38	24.38	23.97	24.00	34,877,528	-0.20(-0.84%)
Jul 15, 2004	24.01	24.32	23.93	24.20	43,270,076	+0.17(+0.72%)
Jul 14, 2004	23.79	24.11	23.74	24.03	45,496,728	+0.21(+0.88%)
Jul 13, 2004	23.74	23.85	23.68	23.82	31,642,350	+0.17(+0.74%)
Jul 12, 2004	23.37	23.68	23.21	23.64	26,452,302	+0.31(+1.34%)
Jul 09, 2004	23.24	23.39	23.15	23.33	34,781,832	+0.34(+1.48%)
Jul 08, 2004	23.11	23.21	22.97	22.99	29,605,022	-0.23(-1.00%)
Jul 07, 2004	23.01	23.35	23.01	23.22	30,435,812	+0.14(+0.60%)
Jul 06, 2004	22.92	23.13	22.84	23.08	24,029,020	+0.12(+0.51%)
Jul 02, 2004	23.17	23.18	22.95	22.97	27,877,396	-0.25(-1.06%)
Jul 01, 2004	23.50	23.53	23.11	23.21	43,328,544	-0.28(-1.20%)
Jun 30, 2004	23.50	23.56	23.26	23.50	37,515,784	+0.05(+0.22%)
Jun 29, 2004	23.45	23.55	23.44	23.45	28,001,636	+0.01(+0.06%)
Jun 28, 2004	23.79	23.81	23.29	23.43	49,719,476	+0.09(+0.40%)
Jun 25, 2004	24.08	24.14	23.34	23.34	110,694,104	-0.79(-3.28%)
Jun 24, 2004	24.09	24.14	23.96	24.13	47,213,324	-0.11(-0.45%)
Jun 23, 2004	23.83	24.29	23.74	24.24	47,342,940	+0.41(+1.74%)
Jun 22, 2004	23.57	23.91	23.57	23.82	33,431,888	+0.18(+0.77%)
Jun 21, 2004	23.63	23.78	23.55	23.64	30,992,198	+0.01(+0.06%)
Jun 18, 2004	23.45	23.71	23.37	23.63	83,163,360	+0.16(+0.68%)
Jun 17, 2004	23.24	23.53	23.20	23.47	42,753,816	+0.18(+0.78%)
Jun 16, 2004	23.05	23.29	23.01	23.29	30,931,388	+0.22(+0.94%)
Jun 15, 2004	22.98	23.16	22.89	23.07	32,233,762	+0.17(+0.76%)
Jun 14, 2004	22.74	22.90	22.70	22.89	21,863,040	+0.06(+0.25%)
Jun 10, 2004	22.59	22.84	22.59	22.84	22,053,742	+0.22(+0.99%)
Jun 09, 2004	22.77	22.90	22.59	22.61	25,505,410	-0.21(-0.92%)
Jun 08, 2004	22.88	22.99	22.67	22.82	27,110,590	-0.15(-0.66%)
Jun 07, 2004	22.83	22.98	22.78	22.97	29,007,958	+0.33(+1.44%)
Jun 04, 2004	22.63	22.74	22.53	22.65	24,474,128	+0.17(+0.74%)
Jun 03, 2004	22.55	22.71	22.44	22.48	21,445,508	-0.07(-0.32%)
Jun 02, 2004	22.61	22.64	22.45	22.55	24,511,636	+0.04(+0.19%)
Jun 01, 2004	22.48	22.61	22.35	22.51	26,631,972	-0.06(-0.26%)
May 28, 2004	22.68	22.68	22.46	22.57	24,169,116	-0.10(-0.45%)
May 27, 2004	22.70	22.82	22.52	22.67	22,394,056	-0.02(-0.10%)
May 26, 2004	22.61	22.80	22.59	22.69	25,635,164	+0.06(+0.26%)
May 25, 2004	22.26	22.67	22.24	22.63	31,906,824	+0.31(+1.40%)
May 24, 2004	22.44	22.45	22.16	22.32	26,903,478	+0.09(+0.42%)
May 21, 2004	21.98	22.26	21.98	22.23	30,221,806	+0.30(+1.39%)
May 20, 2004	21.95	22.08	21.88	21.92	19,758,836	-0.01(-0.07%)
May 19, 2004	22.32	22.41	21.87	21.94	33,927,604	-0.13(-0.59%)
May 18, 2004	21.79	22.10	21.75	22.07	30,137,830	+0.33(+1.53%)
May 17, 2004	21.54	21.80	21.52	21.73	27,451,040	-0.14(-0.63%)
May 14, 2004	21.97	22.08	21.73	21.87	25,492,172	-0.14(-0.63%)
May 13, 2004	21.87	22.10	21.84	22.01	24,906,000	-0.04(-0.16%)
May 12, 2004	21.76	22.05	21.54	22.05	35,416,544	+0.11(+0.50%)
May 11, 2004	21.84	21.98	21.73	21.94	27,152,922	+0.16(+0.73%)
May 10, 2004	21.58	22.30	21.43	21.78	39,115,724	+0.02(+0.10%)
May 07, 2004	21.99	22.23	21.74	21.76	27,543,702	-0.34(-1.54%)
May 06, 2004	22.01	22.16	21.83	22.10	22,369,786	-0.01(-0.07%)
May 05, 2004	21.48	22.16	21.48	22.11	24,796,930	+0.04(+0.16%)
May 04, 2004	22.06	22.27	21.95	22.08	24,028,192	+0.10(+0.46%)

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.