Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.25	22.49	22.16	22.43	4,903,114	+0.09(+0.39%)
Jul 29, 2004	22.25	22.56	22.25	22.34	4,184,375	+0.16(+0.70%)
Jul 28, 2004	22.25	22.46	21.93	22.19	5,768,957	-0.11(-0.48%)
Jul 27, 2004	22.29	22.43	22.19	22.29	5,970,620	+0.10(+0.44%)
Jul 26, 2004	22.29	22.48	22.04	22.20	5,378,705	-0.11(-0.48%)
Jul 23, 2004	22.61	22.76	22.23	22.30	6,091,988	-0.34(-1.50%)
Jul 22, 2004	22.49	22.78	22.29	22.64	7,014,449	-0.32(-1.40%)
Jul 21, 2004	23.22	23.26	22.54	22.96	6,107,944	-0.25(-1.09%)
Jul 20, 2004	22.76	23.26	22.73	23.22	7,253,891	+0.40(+1.75%)
Jul 19, 2004	22.73	22.90	22.44	22.82	7,742,144	+0.04(+0.17%)
Jul 16, 2004	23.40	23.40	22.74	22.78	7,017,640	-0.41(-1.76%)
Jul 15, 2004	23.46	23.53	23.18	23.19	4,588,524	-0.31(-1.32%)
Jul 14, 2004	23.38	23.70	23.33	23.50	4,493,818	-0.04(-0.17%)
Jul 13, 2004	23.46	23.76	23.46	23.54	3,861,344	-0.12(-0.49%)
Jul 12, 2004	23.87	24.02	23.61	23.65	5,988,841	-0.24(-1.02%)
Jul 09, 2004	23.90	23.95	23.62	23.90	5,899,693	+0.24(+1.03%)
Jul 08, 2004	23.95	24.04	23.64	23.65	4,973,423	-0.37(-1.54%)
Jul 07, 2004	24.04	24.16	23.99	24.02	4,549,200	+0.03(+0.12%)
Jul 06, 2004	24.55	24.55	23.97	23.99	5,997,179	-0.55(-2.26%)
Jul 02, 2004	24.63	24.69	24.42	24.55	4,326,538	-0.01(-0.04%)

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.