Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.67	31.32	30.36	31.01	1,709,500	+0.51(+1.67%)
Jul 29, 2004	29.79	30.70	29.78	30.50	1,433,300	+0.62(+2.07%)
Jul 28, 2004	30.49	30.50	29.45	29.88	1,494,900	-0.51(-1.68%)
Jul 27, 2004	30.13	30.60	29.66	30.39	1,473,300	+0.43(+1.44%)
Jul 26, 2004	30.00	30.19	28.75	29.96	2,664,600	-0.09(-0.30%)
Jul 23, 2004	30.36	30.45	29.67	30.05	1,064,900	-0.45(-1.48%)
Jul 22, 2004	30.98	31.16	30.05	30.50	1,705,300	-0.68(-2.18%)
Jul 21, 2004	31.98	32.03	31.07	31.18	1,116,300	-0.65(-2.04%)
Jul 20, 2004	31.30	31.83	30.90	31.83	974,900	+0.40(+1.27%)
Jul 19, 2004	31.61	31.78	31.21	31.43	1,659,300	+0.23(+0.74%)
Jul 16, 2004	31.75	31.79	31.06	31.20	1,360,800	-0.37(-1.17%)
Jul 15, 2004	31.50	31.74	31.22	31.57	1,410,600	+0.24(+0.77%)
Jul 14, 2004	31.00	31.41	30.67	31.33	2,557,600	+0.42(+1.36%)
Jul 13, 2004	30.75	31.00	30.51	30.91	1,125,900	+0.43(+1.41%)
Jul 12, 2004	30.90	31.10	30.30	30.48	1,744,000	-0.62(-1.99%)
Jul 09, 2004	31.15	31.36	30.53	31.10	1,903,600	+0.21(+0.68%)
Jul 08, 2004	31.14	31.39	30.65	30.89	1,786,700	-0.37(-1.18%)
Jul 07, 2004	31.00	31.65	30.70	31.26	2,007,200	-0.77(-2.40%)
Jul 06, 2004	32.05	32.52	31.98	32.03	1,663,400	+0.15(+0.47%)
Jul 02, 2004	32.61	32.86	31.73	31.88	1,343,400	-0.49(-1.51%)
Jul 01, 2004	32.82	33.00	32.22	32.37	2,428,100	-0.08(-0.25%)
Jun 30, 2004	32.09	32.49	31.95	32.45	2,049,700	+0.46(+1.44%)
Jun 29, 2004	33.19	33.35	31.68	31.99	4,056,100	-1.36(-4.08%)
Jun 28, 2004	33.51	33.84	33.21	33.35	2,577,200	-0.08(-0.24%)
Jun 25, 2004	32.90	33.83	32.65	33.43	2,615,700	-0.17(-0.51%)
Jun 24, 2004	33.31	33.83	32.80	33.60	2,116,600	+0.16(+0.48%)
Jun 23, 2004	32.56	33.47	32.42	33.44	1,805,000	+0.88(+2.70%)
Jun 22, 2004	32.68	32.75	32.02	32.56	2,303,900	+0.08(+0.25%)
Jun 21, 2004	32.36	33.00	32.33	32.48	2,276,900	+0.07(+0.22%)
Jun 18, 2004	32.33	32.64	31.95	32.41	4,022,300	-0.13(-0.40%)
Jun 17, 2004	32.11	32.96	31.78	32.54	2,139,900	+0.29(+0.90%)
Jun 16, 2004	31.94	32.45	31.61	32.25	1,948,600	+0.45(+1.42%)
Jun 15, 2004	31.00	32.06	30.99	31.80	2,295,900	+1.11(+3.62%)
Jun 14, 2004	31.75	31.80	30.30	30.69	1,612,500	-1.02(-3.22%)
Jun 10, 2004	31.74	31.80	31.39	31.71	1,281,800	+0.00(+0.00%)
Jun 09, 2004	31.63	32.22	31.59	31.71	3,055,400	-0.05(-0.16%)
Jun 08, 2004	31.20	31.88	31.01	31.76	1,433,100	+0.48(+1.53%)
Jun 07, 2004	30.90	31.35	30.50	31.28	1,568,700	+0.78(+2.56%)
Jun 04, 2004	30.90	30.95	30.13	30.50	1,204,400	-0.03(-0.10%)
Jun 03, 2004	30.74	31.15	30.53	30.53	1,012,400	-0.36(-1.17%)
Jun 02, 2004	30.87	31.09	30.25	30.89	1,684,600	+0.27(+0.88%)
Jun 01, 2004	30.53	31.19	30.34	30.62	1,859,800	-0.50(-1.61%)
May 28, 2004	30.62	31.17	30.56	31.12	2,901,600	+0.39(+1.27%)
May 27, 2004	31.05	31.05	30.42	30.73	1,691,200	-0.16(-0.52%)
May 26, 2004	30.11	31.17	30.01	30.89	3,094,800	+0.28(+0.91%)
May 25, 2004	29.03	30.73	28.95	30.61	3,243,300	+0.95(+3.20%)
May 24, 2004	29.33	29.86	29.26	29.66	2,107,100	+0.48(+1.64%)
May 21, 2004	28.80	29.45	28.60	29.18	2,860,600	+0.78(+2.75%)
May 20, 2004	27.05	28.65	26.61	28.40	5,896,700	+2.14(+8.15%)
May 19, 2004	26.66	26.92	26.23	26.26	1,513,000	+0.08(+0.31%)
May 18, 2004	25.96	26.45	25.66	26.18	1,928,500	+0.47(+1.83%)
May 17, 2004	26.95	26.95	25.55	25.71	2,258,000	-1.30(-4.81%)
May 14, 2004	26.53	27.53	26.32	27.01	1,187,400	+0.37(+1.39%)
May 13, 2004	27.43	27.55	26.40	26.64	1,756,300	-0.98(-3.55%)
May 12, 2004	27.24	27.92	26.47	27.62	1,844,600	+0.38(+1.40%)
May 11, 2004	26.53	27.57	26.31	27.24	1,014,400	+0.73(+2.75%)
May 10, 2004	26.70	26.86	25.95	26.51	1,529,700	-0.44(-1.63%)
May 07, 2004	28.52	28.75	26.86	26.95	1,487,600	-1.80(-6.26%)
May 06, 2004	28.95	29.02	28.06	28.75	1,382,700	-0.33(-1.13%)
May 05, 2004	28.61	29.25	28.42	29.08	1,298,100	+0.65(+2.29%)
May 04, 2004	28.02	28.76	28.00	28.43	972,100	+0.23(+0.82%)

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.