Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.05	24.54	23.80	24.32	4,048,400	+0.12(+0.50%)
Jul 29, 2004	23.89	24.45	23.50	24.20	6,588,900	+0.50(+2.11%)
Jul 28, 2004	23.90	24.38	23.30	23.70	5,070,600	-0.45(-1.86%)
Jul 27, 2004	23.47	24.26	22.96	24.15	6,181,300	+0.82(+3.51%)
Jul 26, 2004	23.61	23.98	23.15	23.33	5,026,100	-0.12(-0.51%)
Jul 23, 2004	24.00	24.24	23.20	23.45	3,961,100	-0.84(-3.46%)
Jul 22, 2004	23.69	24.40	23.46	24.29	6,331,000	+0.48(+2.02%)
Jul 21, 2004	25.49	25.50	23.70	23.81	6,908,700	-1.18(-4.72%)
Jul 20, 2004	24.18	24.99	23.87	24.99	7,218,500	+0.83(+3.44%)
Jul 19, 2004	24.06	24.44	23.45	24.16	7,228,400	+0.47(+1.98%)
Jul 16, 2004	24.39	24.40	23.64	23.69	11,203,500	-0.40(-1.66%)
Jul 15, 2004	24.42	25.75	23.76	24.09	52,190,500	+4.11(+20.57%)
Jul 14, 2004	20.19	24.25	19.80	19.98	17,926,300	-0.65(-3.15%)
Jul 13, 2004	20.55	21.02	20.36	20.63	5,398,300	+0.15(+0.73%)
Jul 12, 2004	20.80	20.91	20.03	20.48	6,567,000	-0.45(-2.15%)
Jul 09, 2004	20.42	21.09	20.32	20.93	8,417,600	+1.32(+6.73%)
Jul 08, 2004	19.53	20.08	19.43	19.61	6,534,800	-0.21(-1.06%)
Jul 07, 2004	20.02	20.31	19.28	19.82	8,502,000	-0.18(-0.90%)
Jul 06, 2004	20.68	20.68	20.00	20.00	7,396,400	-0.93(-4.44%)
Jul 02, 2004	20.90	21.21	20.37	20.93	5,947,900	+0.06(+0.29%)
Jul 01, 2004	21.70	21.93	20.77	20.87	7,988,200	-0.82(-3.78%)
Jun 30, 2004	21.79	22.31	21.38	21.69	10,946,400	-0.72(-3.21%)
Jun 29, 2004	21.31	22.50	21.25	22.41	8,006,200	+1.10(+5.16%)
Jun 28, 2004	22.27	22.31	21.12	21.31	6,320,300	-0.62(-2.83%)
Jun 25, 2004	22.00	22.33	21.44	21.93	4,962,400	-0.13(-0.59%)
Jun 24, 2004	22.32	22.94	21.92	22.06	9,641,100	-0.09(-0.41%)
Jun 23, 2004	21.55	22.24	21.23	22.15	10,616,200	+0.69(+3.22%)
Jun 22, 2004	20.16	21.61	20.13	21.46	9,345,400	+1.34(+6.66%)
Jun 21, 2004	20.48	20.56	20.05	20.12	4,035,500	-0.25(-1.23%)
Jun 18, 2004	19.88	20.71	19.79	20.37	6,396,800	+0.26(+1.29%)
Jun 17, 2004	20.21	20.38	19.89	20.11	8,573,500	-0.50(-2.43%)
Jun 16, 2004	20.83	21.03	20.22	20.61	4,341,000	-0.07(-0.34%)
Jun 15, 2004	20.89	21.10	20.50	20.68	5,756,500	+0.17(+0.83%)
Jun 14, 2004	20.94	20.95	20.17	20.51	10,794,900	-0.82(-3.84%)
Jun 10, 2004	21.88	22.12	21.22	21.33	7,282,300	-0.37(-1.71%)
Jun 09, 2004	21.92	22.19	21.29	21.70	13,911,800	-0.95(-4.19%)
Jun 08, 2004	22.85	23.07	22.49	22.65	6,752,400	-0.50(-2.16%)
Jun 07, 2004	23.01	23.25	22.74	23.15	5,106,000	+0.25(+1.09%)
Jun 04, 2004	23.46	23.55	22.84	22.90	5,870,500	-0.05(-0.22%)
Jun 03, 2004	23.96	24.00	22.95	22.95	5,291,700	-0.95(-3.97%)
Jun 02, 2004	24.06	24.28	23.50	23.90	5,186,700	+0.00(+0.00%)
Jun 01, 2004	24.25	24.32	23.45	23.90	5,431,000	-0.75(-3.04%)
May 28, 2004	24.64	24.65	23.86	24.65	7,529,100	+0.09(+0.37%)
May 27, 2004	24.80	24.88	24.21	24.56	6,103,800	+0.17(+0.70%)
May 26, 2004	24.39	24.85	24.18	24.39	6,639,500	-0.06(-0.25%)
May 25, 2004	23.08	24.74	22.59	24.45	7,254,900	+1.64(+7.19%)
May 24, 2004	23.01	23.18	22.65	22.81	4,551,200	+0.03(+0.13%)
May 21, 2004	23.28	23.33	22.48	22.78	4,264,700	-0.12(-0.52%)
May 20, 2004	23.50	23.92	22.65	22.90	5,470,800	-0.29(-1.25%)
May 19, 2004	23.63	24.20	23.19	23.19	6,090,100	+0.09(+0.39%)
May 18, 2004	22.74	23.32	22.55	23.10	5,285,700	+0.85(+3.82%)
May 17, 2004	22.51	22.64	21.75	22.25	12,006,400	-1.61(-6.75%)
May 14, 2004	24.73	24.88	23.64	23.86	9,543,900	-0.82(-3.32%)
May 13, 2004	23.72	24.97	23.50	24.68	10,260,600	+1.03(+4.36%)
May 12, 2004	23.87	24.00	22.50	23.65	9,011,300	+0.04(+0.17%)
May 11, 2004	23.74	24.04	23.33	23.61	3,979,500	+0.27(+1.16%)
May 10, 2004	23.06	23.68	22.57	23.34	7,558,100	-0.11(-0.47%)
May 07, 2004	23.50	24.25	23.29	23.45	5,755,800	-0.20(-0.85%)
May 06, 2004	24.00	24.06	23.17	23.65	4,748,200	-0.35(-1.46%)
May 05, 2004	24.08	24.30	23.60	24.00	4,248,500	+0.02(+0.08%)
May 04, 2004	23.80	24.58	23.46	23.98	6,903,400	+0.40(+1.70%)

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.