Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	24.40	24.41	23.92	23.92	228,100	-0.35(-1.44%)
Jul 29, 2004	24.15	24.50	23.81	24.27	294,400	+0.22(+0.91%)
Jul 28, 2004	24.50	24.50	23.50	24.05	359,000	-0.15(-0.62%)
Jul 27, 2004	23.47	24.56	23.22	24.20	393,600	+0.90(+3.86%)
Jul 26, 2004	22.90	23.42	22.73	23.30	327,800	+0.53(+2.33%)
Jul 23, 2004	22.05	23.07	21.82	22.77	299,800	+0.84(+3.83%)
Jul 22, 2004	22.44	22.44	21.69	21.93	523,900	-0.50(-2.23%)
Jul 21, 2004	22.83	23.11	22.43	22.43	292,500	-0.45(-1.97%)
Jul 20, 2004	22.69	22.97	22.55	22.88	237,100	+0.20(+0.88%)
Jul 19, 2004	22.80	23.03	22.68	22.68	230,500	-0.21(-0.92%)
Jul 16, 2004	23.38	23.38	22.80	22.89	140,600	-0.37(-1.59%)
Jul 15, 2004	22.95	23.46	22.95	23.26	282,600	+0.18(+0.78%)
Jul 14, 2004	23.30	23.35	22.90	23.08	141,000	-0.30(-1.28%)
Jul 13, 2004	22.90	23.50	22.90	23.38	151,600	+0.46(+2.01%)
Jul 12, 2004	22.90	23.01	22.36	22.92	228,500	-0.02(-0.09%)
Jul 09, 2004	23.35	23.35	22.00	22.94	358,700	-0.41(-1.76%)
Jul 08, 2004	23.78	24.09	23.23	23.35	272,000	-0.55(-2.30%)
Jul 07, 2004	23.60	24.00	23.58	23.90	226,600	+0.29(+1.23%)
Jul 06, 2004	23.95	23.95	23.58	23.61	249,000	-0.34(-1.42%)
Jul 02, 2004	23.92	24.00	23.55	23.95	265,200	+0.22(+0.93%)
Jul 01, 2004	23.94	23.94	23.49	23.73	255,100	-0.08(-0.34%)
Jun 30, 2004	23.65	23.85	23.32	23.81	244,500	+0.29(+1.23%)
Jun 29, 2004	23.09	23.64	23.09	23.52	163,600	+0.48(+2.08%)
Jun 28, 2004	23.00	23.76	22.90	23.04	283,800	+0.04(+0.17%)
Jun 25, 2004	21.93	23.00	21.85	23.00	344,000	+1.06(+4.83%)
Jun 24, 2004	21.75	22.23	21.75	21.94	214,700	-0.06(-0.27%)
Jun 23, 2004	21.30	22.00	21.30	22.00	176,700	+0.74(+3.48%)
Jun 22, 2004	21.23	21.40	21.06	21.26	197,500	+0.13(+0.62%)
Jun 21, 2004	20.90	21.39	20.83	21.13	251,000	+0.23(+1.10%)
Jun 18, 2004	21.12	21.15	20.81	20.90	170,200	-0.17(-0.81%)
Jun 17, 2004	20.75	21.07	20.60	21.07	130,600	+0.19(+0.91%)
Jun 16, 2004	20.72	21.06	20.55	20.88	162,400	+0.07(+0.34%)
Jun 15, 2004	20.70	20.97	20.56	20.81	249,400	+0.07(+0.34%)
Jun 14, 2004	21.20	21.56	20.73	20.74	231,000	-0.61(-2.86%)
Jun 10, 2004	21.25	21.75	21.15	21.35	239,500	+0.25(+1.18%)
Jun 09, 2004	21.20	21.36	21.00	21.10	174,500	-0.10(-0.47%)
Jun 08, 2004	20.89	21.25	20.51	21.20	157,400	+0.31(+1.48%)
Jun 07, 2004	20.62	21.10	20.41	20.89	154,400	+0.23(+1.11%)
Jun 04, 2004	20.35	20.98	20.35	20.66	148,200	-0.01(-0.05%)
Jun 03, 2004	20.95	21.01	20.66	20.67	204,400	-0.28(-1.34%)
Jun 02, 2004	21.00	21.18	20.61	20.95	374,400	+0.40(+1.95%)
Jun 01, 2004	19.80	20.60	19.73	20.55	288,600	+0.67(+3.37%)
May 28, 2004	19.89	19.96	19.70	19.88	286,300	-0.01(-0.05%)
May 27, 2004	20.00	20.00	19.73	19.89	219,700	-0.05(-0.25%)
May 26, 2004	19.75	19.98	19.73	19.94	132,100	+0.19(+0.96%)
May 25, 2004	19.10	19.75	19.01	19.75	272,600	+0.54(+2.81%)
May 24, 2004	18.85	19.21	18.85	19.21	207,400	+0.39(+2.07%)
May 21, 2004	18.85	18.99	18.40	18.82	193,600	+0.07(+0.37%)
May 20, 2004	18.45	18.90	18.32	18.75	200,500	+0.33(+1.79%)
May 19, 2004	18.55	18.86	18.40	18.42	215,400	+0.04(+0.22%)
May 18, 2004	18.35	18.51	18.10	18.38	186,400	+0.19(+1.04%)
May 17, 2004	18.27	18.49	17.85	18.19	308,000	-0.05(-0.27%)
May 14, 2004	18.29	18.56	18.10	18.24	184,900	-0.11(-0.60%)
May 13, 2004	18.15	18.60	18.08	18.35	267,500	+0.22(+1.21%)
May 12, 2004	17.95	18.13	17.71	18.13	253,300	+0.08(+0.44%)
May 11, 2004	17.45	18.07	17.45	18.05	303,800	+0.70(+4.03%)
May 10, 2004	17.35	17.59	17.28	17.35	338,200	-0.15(-0.86%)
May 07, 2004	17.90	18.23	17.26	17.50	582,600	-0.50(-2.78%)
May 06, 2004	17.25	18.16	17.25	18.00	492,100	+0.61(+3.51%)
May 05, 2004	17.40	17.57	17.27	17.39	301,700	-0.05(-0.29%)
May 04, 2004	17.00	17.65	17.00	17.44	463,300	+0.04(+0.23%)

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.