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%)

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.