Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	31.15	31.15	30.54	30.95	843,600	-0.05(-0.16%)
Aug 30, 2004	31.10	31.33	30.95	31.00	744,500	+0.01(+0.03%)
Aug 27, 2004	30.97	31.27	30.81	30.99	1,156,500	-0.01(-0.03%)
Aug 26, 2004	30.40	31.01	30.22	31.00	1,704,700	+0.45(+1.47%)
Aug 25, 2004	29.20	30.58	29.15	30.55	1,891,800	+1.35(+4.62%)
Aug 24, 2004	29.50	29.65	28.99	29.20	1,087,800	+0.04(+0.14%)
Aug 23, 2004	29.58	29.60	28.97	29.16	1,004,900	-0.36(-1.22%)
Aug 20, 2004	29.31	29.62	29.24	29.52	1,143,200	+0.21(+0.72%)
Aug 19, 2004	29.83	29.89	29.18	29.31	1,332,200	-0.63(-2.10%)
Aug 18, 2004	29.93	30.12	29.20	29.94	2,241,900	+0.02(+0.07%)
Aug 17, 2004	29.82	30.59	29.70	29.92	3,160,000	+0.17(+0.57%)
Aug 16, 2004	27.80	30.51	27.75	29.75	3,449,300	+2.05(+7.40%)
Aug 13, 2004	27.30	27.95	27.28	27.70	3,952,000	+0.60(+2.21%)
Aug 12, 2004	29.25	29.60	27.00	27.10	13,156,500	-4.70(-14.78%)
Aug 11, 2004	32.00	32.27	31.74	31.80	1,405,300	-0.62(-1.91%)
Aug 10, 2004	32.00	32.42	31.83	32.42	1,263,100	+0.44(+1.38%)
Aug 09, 2004	31.20	32.02	31.04	31.98	1,523,000	+0.55(+1.75%)
Aug 06, 2004	31.95	31.95	31.24	31.43	1,179,600	-0.57(-1.78%)
Aug 05, 2004	33.33	33.39	32.00	32.00	1,317,700	-1.27(-3.82%)
Aug 04, 2004	33.85	33.86	32.96	33.27	1,929,300	-0.92(-2.69%)
Aug 03, 2004	35.75	35.76	34.01	34.19	1,577,100	-1.69(-4.71%)
Aug 02, 2004	35.77	35.94	35.30	35.88	598,100	+0.13(+0.36%)
Jul 30, 2004	35.70	35.91	35.50	35.75	636,300	-0.10(-0.28%)
Jul 29, 2004	35.00	36.00	34.99	35.85	895,500	+0.91(+2.60%)
Jul 28, 2004	35.23	35.23	33.82	34.94	839,500	-0.28(-0.80%)
Jul 27, 2004	34.30	35.30	34.21	35.22	592,200	+1.08(+3.16%)
Jul 26, 2004	34.54	34.61	33.97	34.14	595,600	-0.47(-1.36%)
Jul 23, 2004	34.75	34.90	34.23	34.61	856,300	-0.14(-0.40%)
Jul 22, 2004	34.55	34.88	33.54	34.75	1,039,600	+0.21(+0.61%)
Jul 21, 2004	35.32	35.41	34.48	34.54	609,500	-0.76(-2.15%)
Jul 20, 2004	34.70	35.31	34.64	35.30	1,607,200	+0.66(+1.91%)
Jul 19, 2004	35.48	35.50	34.46	34.64	1,113,800	-0.84(-2.37%)
Jul 16, 2004	36.29	36.37	35.40	35.48	695,300	-0.56(-1.55%)
Jul 15, 2004	36.00	36.36	35.80	36.04	1,069,600	+0.36(+1.01%)
Jul 14, 2004	35.50	36.18	35.14	35.68	1,074,900	-0.03(-0.08%)
Jul 13, 2004	34.80	35.77	34.77	35.71	810,900	+1.04(+3.00%)
Jul 12, 2004	35.12	35.37	34.45	34.67	935,900	-0.45(-1.28%)
Jul 09, 2004	34.86	35.15	34.54	35.12	465,800	+0.27(+0.77%)
Jul 08, 2004	35.77	35.78	34.82	34.85	658,400	-0.96(-2.68%)
Jul 07, 2004	35.30	36.15	35.29	35.81	617,100	+0.52(+1.47%)
Jul 06, 2004	35.72	35.80	34.86	35.29	1,040,500	-0.47(-1.31%)
Jul 02, 2004	36.49	36.55	35.75	35.76	420,100	-0.72(-1.97%)
Jul 01, 2004	36.75	36.82	36.21	36.48	767,300	-0.37(-1.00%)
Jun 30, 2004	36.85	37.05	36.19	36.85	830,800	+0.16(+0.44%)
Jun 29, 2004	37.52	37.52	36.32	36.69	1,014,200	-0.83(-2.21%)
Jun 28, 2004	38.06	38.13	37.51	37.52	409,700	-0.37(-0.98%)
Jun 25, 2004	37.53	38.20	37.45	37.89	1,258,400	+0.37(+0.99%)
Jun 24, 2004	37.30	37.81	37.12	37.52	467,200	+0.10(+0.27%)
Jun 23, 2004	36.86	37.43	36.41	37.42	966,500	+0.57(+1.55%)
Jun 22, 2004	37.94	37.94	36.85	36.85	1,212,000	-1.09(-2.87%)
Jun 21, 2004	37.70	38.20	37.60	37.94	1,146,800	+0.21(+0.56%)
Jun 18, 2004	37.08	37.84	36.95	37.73	1,264,000	+0.65(+1.75%)
Jun 17, 2004	36.90	37.18	36.77	37.08	695,200	-0.08(-0.22%)
Jun 16, 2004	37.43	37.43	36.62	37.16	1,197,800	-0.26(-0.69%)
Jun 15, 2004	37.10	37.83	37.10	37.42	1,111,000	+0.37(+1.00%)
Jun 14, 2004	37.23	37.23	36.70	37.05	1,328,900	-0.16(-0.43%)
Jun 10, 2004	37.08	37.50	37.00	37.21	1,004,200	+0.12(+0.32%)
Jun 09, 2004	37.25	37.39	37.01	37.09	1,013,500	-0.39(-1.04%)
Jun 08, 2004	37.05	37.70	36.94	37.48	1,266,000	+0.04(+0.11%)
Jun 07, 2004	36.29	37.48	36.23	37.44	1,077,200	+1.29(+3.57%)
Jun 04, 2004	36.35	36.38	35.92	36.15	712,700	+0.24(+0.67%)
Jun 03, 2004	35.92	36.79	35.83	35.91	1,046,500	-0.41(-1.13%)
Jun 02, 2004	35.82	36.32	35.45	36.32	1,350,400	+0.95(+2.69%)

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.