Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	18.79	18.89	18.67	18.71	28,858,466	-0.03(-0.17%)
Jun 29, 2004	18.66	18.90	18.57	18.74	31,318,146	+0.15(+0.82%)
Jun 28, 2004	18.64	18.66	18.48	18.59	38,619,508	+0.13(+0.71%)
Jun 25, 2004	18.99	19.00	18.46	18.46	58,613,524	-0.54(-2.84%)
Jun 24, 2004	18.95	19.20	18.95	19.00	26,845,250	-0.08(-0.43%)
Jun 23, 2004	19.07	19.13	18.94	19.08	29,632,680	+0.03(+0.17%)
Jun 22, 2004	19.20	19.20	19.00	19.05	30,949,176	-0.16(-0.85%)
Jun 21, 2004	19.24	19.37	19.18	19.21	20,024,978	-0.13(-0.65%)
Jun 18, 2004	19.19	19.38	19.16	19.34	33,458,320	+0.09(+0.45%)
Jun 17, 2004	19.16	19.31	19.13	19.25	19,569,352	+0.03(+0.14%)
Jun 16, 2004	19.15	19.35	19.08	19.22	21,744,152	+0.07(+0.37%)
Jun 15, 2004	19.24	19.30	19.11	19.15	31,496,218	-0.03(-0.17%)
Jun 14, 2004	19.32	19.32	19.03	19.19	31,871,418	-0.28(-1.43%)
Jun 10, 2004	19.61	19.62	19.39	19.46	19,151,466	-0.09(-0.47%)
Jun 09, 2004	19.70	19.71	19.51	19.56	17,689,508	-0.17(-0.86%)
Jun 08, 2004	19.57	19.81	19.57	19.73	25,719,836	+0.07(+0.33%)
Jun 07, 2004	19.65	19.70	19.55	19.66	22,040,024	+0.22(+1.12%)
Jun 04, 2004	19.51	19.76	19.40	19.44	24,506,484	+0.04(+0.20%)
Jun 03, 2004	19.43	19.75	19.40	19.40	28,933,212	-0.10(-0.53%)
Jun 02, 2004	19.40	19.66	19.39	19.51	28,385,986	+0.16(+0.82%)
Jun 01, 2004	19.19	19.47	19.13	19.35	26,553,224	+0.06(+0.31%)
May 28, 2004	19.44	19.44	19.14	19.29	21,920,760	-0.03(-0.17%)
May 27, 2004	19.10	19.38	19.08	19.32	22,008,880	+0.28(+1.46%)
May 26, 2004	18.90	19.24	18.90	19.04	22,577,542	+0.08(+0.43%)
May 25, 2004	18.71	19.10	18.71	18.96	28,464,212	+0.16(+0.84%)
May 24, 2004	18.98	19.00	18.68	18.80	25,176,640	-0.20(-1.03%)
May 21, 2004	19.07	19.14	18.89	19.00	29,228,534	-0.04(-0.23%)
May 20, 2004	19.14	19.19	18.94	19.04	25,674,218	-0.15(-0.80%)
May 19, 2004	19.54	19.56	19.16	19.20	21,233,200	-0.21(-1.07%)
May 18, 2004	19.38	19.49	19.24	19.40	20,182,348	+0.03(+0.14%)
May 17, 2004	19.16	19.60	19.10	19.38	21,678,566	-0.05(-0.28%)
May 14, 2004	19.22	19.65	19.21	19.43	21,429,226	+0.11(+0.56%)
May 13, 2004	19.24	19.44	19.13	19.32	23,475,784	-0.17(-0.87%)
May 12, 2004	19.49	19.51	19.08	19.49	30,671,074	-0.11(-0.56%)
May 11, 2004	19.54	19.66	19.35	19.60	27,970,298	-0.05(-0.25%)
May 10, 2004	19.76	19.78	19.44	19.65	30,673,638	-0.20(-0.99%)
May 07, 2004	19.82	20.06	19.82	19.85	24,255,312	-0.10(-0.52%)
May 06, 2004	19.99	20.20	19.81	19.95	26,386,876	-0.04(-0.22%)
May 05, 2004	19.90	20.15	19.86	19.99	22,049,002	+0.01(+0.05%)
May 04, 2004	19.87	20.09	19.71	19.98	32,789,996	+0.21(+1.08%)
May 03, 2004	19.59	19.87	19.52	19.77	25,286,744	+0.25(+1.29%)
Apr 30, 2004	19.40	19.79	19.40	19.52	31,049,754	+0.10(+0.53%)
Apr 29, 2004	19.58	19.64	19.27	19.42	25,330,712	-0.17(-0.86%)
Apr 28, 2004	19.80	19.90	19.40	19.58	37,191,992	-0.31(-1.54%)
Apr 27, 2004	20.00	20.25	19.80	19.89	27,649,694	+0.08(+0.41%)
Apr 26, 2004	19.88	20.01	19.73	19.81	22,833,110	-0.07(-0.36%)
Apr 23, 2004	19.91	19.97	19.72	19.88	22,531,924	-0.07(-0.33%)
Apr 22, 2004	20.09	20.14	19.87	19.95	39,694,908	-0.20(-0.98%)
Apr 21, 2004	20.03	20.33	19.98	20.14	32,584,260	+0.11(+0.55%)
Apr 20, 2004	20.33	20.44	19.84	20.03	35,072,336	-0.48(-2.34%)
Apr 19, 2004	20.58	20.62	20.31	20.51	31,928,394	-0.02(-0.11%)
Apr 16, 2004	20.41	20.69	20.22	20.53	49,254,244	+0.15(+0.75%)
Apr 15, 2004	19.60	20.43	19.60	20.38	70,060,216	+0.84(+4.27%)
Apr 14, 2004	19.32	19.58	19.30	19.55	29,197,024	+0.23(+1.19%)
Apr 13, 2004	19.58	19.59	19.25	19.32	38,267,208	-0.15(-0.78%)
Apr 12, 2004	19.43	19.48	19.19	19.47	21,698,168	+0.04(+0.20%)
Apr 08, 2004	19.64	19.64	19.29	19.43	27,317,180	-0.04(-0.20%)
Apr 07, 2004	19.52	19.83	19.34	19.47	37,810,300	-0.07(-0.36%)
Apr 06, 2004	19.51	19.67	19.48	19.54	24,717,716	-0.18(-0.91%)
Apr 05, 2004	19.72	19.75	19.46	19.72	25,478,374	+0.07(+0.36%)
Apr 02, 2004	19.70	19.78	19.51	19.65	36,505,164	+0.22(+1.15%)

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.