Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.70	16.34	15.56	15.92	340,800	+0.24(+1.53%)
Jul 29, 2004	15.94	16.00	15.24	15.68	344,600	-0.17(-1.07%)
Jul 28, 2004	15.38	15.90	14.60	15.85	285,100	+0.40(+2.59%)
Jul 27, 2004	15.17	15.72	14.95	15.45	245,200	+0.25(+1.64%)
Jul 26, 2004	15.62	15.93	14.83	15.20	287,700	-0.44(-2.81%)
Jul 23, 2004	15.90	16.43	15.43	15.64	264,000	-0.35(-2.19%)
Jul 22, 2004	15.86	16.50	15.75	15.99	369,900	+0.09(+0.57%)
Jul 21, 2004	15.74	16.25	15.74	15.90	1,397,500	-0.90(-5.36%)
Jul 20, 2004	16.85	17.27	16.21	16.80	409,700	+0.74(+4.61%)
Jul 19, 2004	15.59	16.29	15.50	16.06	203,700	+0.38(+2.42%)
Jul 16, 2004	16.41	16.49	15.61	15.68	129,300	-0.73(-4.45%)
Jul 15, 2004	16.36	16.56	16.17	16.41	112,800	+0.06(+0.37%)
Jul 14, 2004	16.13	16.90	16.05	16.35	302,700	-0.05(-0.30%)
Jul 13, 2004	16.53	16.84	16.40	16.40	129,400	-0.24(-1.44%)
Jul 12, 2004	16.81	16.81	16.42	16.64	153,600	-0.25(-1.48%)
Jul 09, 2004	16.92	17.19	16.48	16.89	87,500	+0.11(+0.66%)
Jul 08, 2004	17.50	17.55	16.78	16.78	123,000	-0.53(-3.06%)
Jul 07, 2004	17.68	18.07	17.24	17.31	96,600	-0.37(-2.09%)
Jul 06, 2004	18.00	18.15	17.67	17.68	98,600	-0.41(-2.27%)
Jul 02, 2004	18.15	18.28	17.97	18.09	46,700	-0.11(-0.60%)
Jul 01, 2004	18.63	18.78	18.11	18.20	111,800	-0.40(-2.15%)
Jun 30, 2004	18.57	19.13	18.20	18.60	239,600	+0.15(+0.81%)
Jun 29, 2004	18.58	18.82	18.26	18.45	323,400	-0.10(-0.54%)
Jun 28, 2004	19.39	19.55	18.50	18.55	177,700	-0.66(-3.44%)
Jun 25, 2004	19.15	19.47	19.05	19.21	622,300	+0.09(+0.47%)
Jun 24, 2004	19.19	19.31	18.68	19.12	139,000	-0.07(-0.36%)
Jun 23, 2004	18.49	19.24	18.33	19.19	183,900	+1.00(+5.50%)
Jun 22, 2004	18.34	18.54	18.00	18.19	113,000	-0.09(-0.49%)
Jun 21, 2004	18.55	18.80	18.23	18.28	136,700	-0.02(-0.11%)
Jun 18, 2004	17.73	18.48	17.62	18.30	163,500	+0.35(+1.95%)
Jun 17, 2004	17.98	18.20	17.86	17.95	225,000	+0.03(+0.17%)
Jun 16, 2004	17.81	18.00	17.41	17.92	237,900	+0.02(+0.11%)
Jun 15, 2004	17.85	18.05	17.51	17.90	541,900	+0.10(+0.56%)
Jun 14, 2004	18.50	18.55	17.50	17.80	453,300	+0.02(+0.11%)
Jun 10, 2004	18.15	18.25	17.06	17.78	258,800	-0.14(-0.78%)
Jun 09, 2004	19.11	19.21	17.83	17.92	477,400	-1.21(-6.33%)
Jun 08, 2004	20.50	20.60	18.91	19.13	250,400	-1.42(-6.91%)
Jun 07, 2004	20.10	20.74	20.10	20.55	149,700	+0.47(+2.34%)
Jun 04, 2004	20.02	20.52	19.67	20.08	95,500	+0.07(+0.35%)
Jun 03, 2004	20.70	20.70	19.92	20.01	112,000	-0.62(-3.01%)
Jun 02, 2004	20.90	21.03	20.53	20.63	93,700	-0.12(-0.58%)
Jun 01, 2004	20.47	20.90	20.12	20.75	117,200	+0.70(+3.49%)
May 28, 2004	20.54	20.90	20.05	20.05	93,600	-0.42(-2.05%)
May 27, 2004	20.72	21.09	20.09	20.47	90,000	-0.36(-1.73%)
May 26, 2004	20.58	20.83	20.20	20.83	155,900	+0.33(+1.61%)
May 25, 2004	19.82	20.66	19.69	20.50	244,300	+0.64(+3.22%)
May 24, 2004	19.99	20.15	19.62	19.86	97,000	-0.07(-0.35%)
May 21, 2004	20.09	20.39	19.53	19.93	93,800	+0.01(+0.05%)
May 20, 2004	20.10	20.41	19.37	19.92	156,600	-0.35(-1.73%)
May 19, 2004	20.77	21.48	20.17	20.27	139,800	-0.41(-1.98%)
May 18, 2004	20.69	21.05	19.75	20.68	364,800	+0.32(+1.57%)
May 17, 2004	20.79	20.79	20.23	20.36	134,100	-0.53(-2.54%)
May 14, 2004	20.70	21.20	19.92	20.89	115,900	+0.01(+0.05%)
May 13, 2004	21.05	21.55	20.60	20.88	121,700	-0.12(-0.57%)
May 12, 2004	20.91	21.05	19.92	21.00	329,400	+0.04(+0.19%)
May 11, 2004	20.85	21.88	20.85	20.96	224,800	+0.00(+0.00%)
May 10, 2004	21.66	21.66	20.40	20.96	293,600	-0.79(-3.63%)
May 07, 2004	22.22	22.30	21.53	21.75	150,100	-0.48(-2.16%)
May 06, 2004	22.66	22.70	21.92	22.23	114,600	-0.49(-2.16%)
May 05, 2004	22.33	23.00	22.33	22.72	57,900	+0.25(+1.11%)
May 04, 2004	22.94	22.97	22.00	22.47	192,300	-0.33(-1.45%)

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.