Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.86	14.15	13.85	14.11	27,644,982	+0.26(+1.86%)
Jul 29, 2004	14.05	14.05	13.77	13.85	40,824,844	-0.20(-1.42%)
Jul 28, 2004	14.08	14.21	14.01	14.05	39,177,168	-0.02(-0.16%)
Jul 27, 2004	14.27	14.34	13.98	14.08	43,394,112	-0.18(-1.24%)
Jul 26, 2004	14.59	14.63	14.19	14.25	34,074,060	-0.28(-1.93%)
Jul 23, 2004	15.08	15.08	14.19	14.53	78,246,480	-1.22(-7.76%)
Jul 22, 2004	15.78	15.84	15.62	15.75	12,653,327	-0.07(-0.47%)
Jul 21, 2004	16.07	16.20	15.83	15.83	15,540,880	-0.28(-1.76%)
Jul 20, 2004	16.12	16.19	16.03	16.11	13,003,004	-0.08(-0.52%)
Jul 19, 2004	16.30	16.31	16.10	16.20	14,064,156	-0.08(-0.47%)
Jul 16, 2004	16.49	16.49	16.19	16.27	11,577,566	-0.08(-0.51%)
Jul 15, 2004	16.52	16.52	16.33	16.36	13,093,453	-0.10(-0.63%)
Jul 14, 2004	16.25	16.52	16.25	16.46	12,914,730	+0.16(+0.99%)
Jul 13, 2004	16.22	16.34	16.21	16.30	8,097,893	-0.05(-0.33%)
Jul 12, 2004	16.41	16.53	16.26	16.35	10,441,505	-0.06(-0.37%)
Jul 09, 2004	16.27	16.41	16.20	16.41	10,588,835	+0.15(+0.91%)
Jul 08, 2004	16.26	16.45	16.22	16.27	13,783,793	+0.05(+0.28%)
Jul 07, 2004	16.25	16.31	16.14	16.22	10,482,533	-0.08(-0.47%)
Jul 06, 2004	16.23	16.42	16.22	16.30	8,958,875	+0.04(+0.26%)
Jul 02, 2004	16.28	16.45	16.23	16.26	10,537,238	+0.05(+0.34%)

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.