Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	18.50	19.01	18.37	18.91	4,624,900	+0.45(+2.44%)
Jul 29, 2004	18.46	18.47	18.14	18.46	4,203,835	+0.12(+0.64%)
Jul 28, 2004	18.41	18.53	18.06	18.35	4,202,860	-0.16(-0.87%)
Jul 27, 2004	18.79	18.99	18.41	18.51	5,255,118	-0.26(-1.38%)
Jul 26, 2004	18.55	18.84	18.47	18.76	4,749,450	+0.21(+1.13%)
Jul 23, 2004	18.35	18.70	18.35	18.55	3,394,830	+0.10(+0.53%)
Jul 22, 2004	18.35	18.59	17.90	18.46	6,248,430	+0.10(+0.54%)
Jul 21, 2004	18.70	18.84	18.36	18.36	4,492,394	-0.38(-2.04%)
Jul 20, 2004	18.75	18.91	18.59	18.74	5,054,247	+0.09(+0.46%)
Jul 19, 2004	18.68	18.99	18.63	18.65	3,584,009	+0.06(+0.30%)
Jul 16, 2004	19.04	19.09	18.57	18.60	5,088,673	-0.29(-1.53%)
Jul 15, 2004	19.57	19.65	18.88	18.89	6,704,733	-0.15(-0.78%)
Jul 14, 2004	19.29	19.53	18.95	19.04	3,070,059	-0.34(-1.75%)
Jul 13, 2004	19.64	19.79	19.37	19.37	3,261,674	-0.26(-1.32%)
Jul 12, 2004	19.53	19.78	19.27	19.63	3,346,602	-0.07(-0.38%)
Jul 09, 2004	19.59	19.71	19.36	19.71	4,066,456	+0.13(+0.66%)
Jul 08, 2004	19.85	19.89	19.55	19.58	3,332,961	-0.18(-0.90%)
Jul 07, 2004	20.27	20.35	19.68	19.76	5,129,756	-0.41(-2.05%)
Jul 06, 2004	20.54	20.63	20.06	20.17	3,504,440	-0.36(-1.77%)
Jul 02, 2004	20.59	20.89	20.43	20.53	2,737,169	-0.04(-0.21%)
Jul 01, 2004	20.85	20.90	20.48	20.57	3,239,914	-0.29(-1.39%)
Jun 30, 2004	20.90	21.00	20.65	20.86	3,783,418	+0.05(+0.24%)
Jun 29, 2004	20.26	21.08	20.26	20.81	9,894,958	+0.49(+2.39%)
Jun 28, 2004	20.73	20.99	20.08	20.33	8,237,814	-0.56(-2.68%)
Jun 25, 2004	21.51	21.57	20.24	20.89	22,264,670	-1.71(-7.55%)
Jun 24, 2004	22.72	22.80	22.48	22.59	4,408,603	-0.15(-0.68%)
Jun 23, 2004	22.75	22.79	22.60	22.75	3,309,740	-0.03(-0.14%)
Jun 22, 2004	22.71	22.83	22.48	22.78	4,055,089	+0.11(+0.49%)
Jun 21, 2004	23.16	23.22	22.47	22.67	5,171,165	-0.55(-2.39%)
Jun 18, 2004	22.88	23.65	22.80	23.22	3,649,450	+0.20(+0.88%)
Jun 17, 2004	23.49	23.49	22.96	23.02	2,759,253	-0.42(-1.81%)
Jun 16, 2004	23.33	23.59	23.31	23.44	1,788,351	+0.06(+0.26%)
Jun 15, 2004	23.25	23.52	23.19	23.38	2,438,704	+0.28(+1.23%)
Jun 14, 2004	23.43	23.44	23.00	23.10	2,292,070	-0.46(-1.93%)
Jun 10, 2004	23.67	23.72	23.40	23.56	1,947,001	-0.02(-0.08%)
Jun 09, 2004	23.75	23.87	23.51	23.57	2,123,190	-0.34(-1.44%)
Jun 08, 2004	23.82	23.94	23.56	23.92	2,959,475	+0.18(+0.78%)
Jun 07, 2004	23.46	23.76	23.23	23.73	1,684,911	+0.38(+1.64%)
Jun 04, 2004	23.66	23.66	23.22	23.35	2,620,901	-0.15(-0.66%)
Jun 03, 2004	23.49	23.89	23.43	23.51	2,465,985	-0.15(-0.62%)
Jun 02, 2004	23.40	23.75	23.33	23.65	2,563,904	+0.16(+0.68%)
Jun 01, 2004	23.00	23.52	22.91	23.49	2,990,653	+0.39(+1.71%)
May 28, 2004	23.31	23.38	23.10	23.10	1,668,185	-0.25(-1.08%)
May 27, 2004	23.20	23.38	22.88	23.35	2,681,471	+0.33(+1.42%)
May 26, 2004	22.80	23.11	22.63	23.03	2,125,788	+0.16(+0.70%)
May 25, 2004	22.21	23.01	22.20	22.87	4,392,364	+0.58(+2.60%)
May 24, 2004	22.48	22.53	22.16	22.29	2,035,826	-0.12(-0.52%)
May 21, 2004	22.34	22.46	22.17	22.40	2,919,365	+0.14(+0.61%)
May 20, 2004	22.52	22.61	22.10	22.27	3,599,111	-0.31(-1.39%)
May 19, 2004	22.80	22.80	22.47	22.58	3,278,237	-0.08(-0.35%)
May 18, 2004	22.72	22.87	22.50	22.66	3,030,599	+0.23(+1.04%)
May 17, 2004	23.09	23.15	22.23	22.43	4,220,235	-0.62(-2.70%)
May 14, 2004	23.22	23.46	22.79	23.05	2,158,752	-0.15(-0.64%)
May 13, 2004	23.05	23.32	22.81	23.20	2,382,032	+0.17(+0.75%)
May 12, 2004	22.92	23.14	22.48	23.03	4,288,275	-0.20(-0.85%)
May 11, 2004	23.26	23.30	22.94	23.22	3,387,685	-0.07(-0.32%)
May 10, 2004	23.03	23.60	22.89	23.30	5,776,213	+0.14(+0.61%)
May 07, 2004	22.92	23.85	22.92	23.15	8,641,505	+0.34(+1.48%)
May 06, 2004	22.67	22.97	22.66	22.82	3,948,240	+0.06(+0.24%)
May 05, 2004	22.75	22.88	22.57	22.76	3,120,723	-0.04(-0.19%)
May 04, 2004	23.02	23.11	22.63	22.80	3,896,276	-0.31(-1.36%)

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.