Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	23.73	23.75	23.28	23.55	258,500	-0.23(-0.97%)
Sep 29, 2004	23.15	23.80	23.10	23.78	233,500	+0.86(+3.75%)
Sep 28, 2004	22.40	23.02	22.21	22.92	123,600	+0.32(+1.42%)
Sep 27, 2004	23.12	23.12	22.49	22.60	222,300	-0.77(-3.29%)
Sep 24, 2004	22.78	23.47	22.62	23.37	149,000	+0.64(+2.82%)
Sep 23, 2004	23.10	23.24	22.72	22.73	109,700	-0.41(-1.77%)
Sep 22, 2004	23.22	23.54	23.04	23.14	237,300	-0.11(-0.47%)
Sep 21, 2004	22.90	23.61	22.62	23.25	263,500	+0.55(+2.42%)
Sep 20, 2004	23.58	23.58	22.58	22.70	242,800	-0.88(-3.73%)
Sep 17, 2004	23.80	23.80	23.57	23.58	211,500	-0.02(-0.08%)
Sep 16, 2004	22.76	24.00	22.70	23.60	343,700	+0.89(+3.92%)
Sep 15, 2004	22.69	22.98	22.46	22.71	112,300	-0.18(-0.79%)
Sep 14, 2004	23.10	23.22	22.70	22.89	87,300	-0.25(-1.08%)
Sep 13, 2004	22.79	23.28	22.79	23.14	267,900	+0.35(+1.54%)
Sep 10, 2004	22.62	22.99	22.30	22.79	118,100	+0.27(+1.20%)
Sep 09, 2004	22.59	22.62	21.98	22.52	330,700	+0.03(+0.13%)
Sep 08, 2004	22.90	23.11	22.48	22.49	172,000	-0.30(-1.32%)
Sep 07, 2004	23.10	23.25	22.72	22.79	335,800	-0.26(-1.13%)
Sep 03, 2004	23.14	23.29	22.86	23.05	193,000	-0.05(-0.22%)
Sep 02, 2004	22.70	23.17	22.65	23.10	222,100	+0.50(+2.21%)
Sep 01, 2004	22.60	22.90	22.39	22.60	142,200	+0.07(+0.31%)
Aug 31, 2004	22.75	23.03	22.50	22.53	168,300	-0.12(-0.53%)
Aug 30, 2004	23.22	23.22	22.65	22.65	141,000	-0.50(-2.16%)
Aug 27, 2004	23.45	23.45	22.99	23.15	122,900	-0.24(-1.03%)
Aug 26, 2004	23.07	23.63	23.00	23.39	146,900	+0.42(+1.83%)
Aug 25, 2004	23.11	23.45	22.90	22.97	167,100	-0.14(-0.61%)
Aug 24, 2004	22.73	23.24	22.59	23.11	321,900	+0.51(+2.26%)
Aug 23, 2004	23.18	23.19	22.58	22.60	329,900	-0.64(-2.75%)
Aug 20, 2004	23.09	23.55	23.00	23.24	444,400	+0.08(+0.35%)
Aug 19, 2004	23.50	23.89	23.00	23.16	1,417,400	+1.47(+6.78%)
Aug 18, 2004	21.06	21.81	20.78	21.69	343,700	+0.58(+2.75%)
Aug 17, 2004	20.76	21.34	20.61	21.11	246,600	+0.60(+2.93%)
Aug 16, 2004	19.52	20.70	19.45	20.51	215,900	+1.00(+5.13%)
Aug 13, 2004	19.30	19.89	19.29	19.51	104,400	+0.25(+1.30%)
Aug 12, 2004	20.25	20.40	19.13	19.26	211,600	-1.05(-5.17%)
Aug 11, 2004	19.85	20.35	19.50	20.31	235,900	+0.39(+1.96%)
Aug 10, 2004	19.42	20.05	19.41	19.92	144,900	+0.49(+2.52%)
Aug 09, 2004	19.52	19.52	18.98	19.43	167,600	+0.55(+2.91%)
Aug 06, 2004	19.70	19.70	18.77	18.88	436,600	-0.96(-4.84%)
Aug 05, 2004	20.49	20.80	19.46	19.84	431,600	-0.65(-3.17%)
Aug 04, 2004	20.71	20.75	20.20	20.49	160,600	-0.22(-1.06%)
Aug 03, 2004	21.30	21.38	20.54	20.71	168,800	-0.71(-3.31%)
Aug 02, 2004	21.36	21.60	21.08	21.42	171,600	-0.04(-0.19%)
Jul 30, 2004	21.15	21.50	20.81	21.46	236,800	+0.38(+1.80%)
Jul 29, 2004	20.32	21.25	20.32	21.08	232,500	+0.76(+3.74%)
Jul 28, 2004	20.55	20.65	20.00	20.32	261,600	-0.24(-1.17%)
Jul 27, 2004	19.70	20.70	19.70	20.56	117,900	+0.84(+4.26%)
Jul 26, 2004	20.00	20.13	19.49	19.72	204,600	-0.12(-0.60%)
Jul 23, 2004	20.30	20.32	19.75	19.84	78,700	-0.51(-2.51%)
Jul 22, 2004	20.45	20.55	19.77	20.35	263,300	-0.10(-0.49%)
Jul 21, 2004	21.32	21.40	20.23	20.45	208,000	-1.00(-4.66%)
Jul 20, 2004	20.45	21.45	20.38	21.45	285,600	+1.05(+5.15%)
Jul 19, 2004	20.46	20.64	19.90	20.40	303,700	-0.05(-0.24%)
Jul 16, 2004	21.59	21.59	20.45	20.45	433,100	-1.14(-5.28%)
Jul 15, 2004	21.93	21.93	21.55	21.59	218,200	-0.34(-1.55%)
Jul 14, 2004	22.10	22.10	21.77	21.93	271,100	-0.27(-1.22%)
Jul 13, 2004	21.80	22.35	21.75	22.20	247,200	+0.45(+2.07%)
Jul 12, 2004	22.05	22.32	21.75	21.75	229,000	-0.26(-1.18%)
Jul 09, 2004	22.10	22.30	21.77	22.01	276,600	-0.15(-0.68%)
Jul 08, 2004	22.30	22.30	21.54	22.16	284,700	-0.03(-0.14%)
Jul 07, 2004	22.09	22.44	22.01	22.19	174,100	+0.19(+0.86%)
Jul 06, 2004	22.65	22.70	22.00	22.00	268,300	-0.64(-2.83%)
Jul 02, 2004	23.00	23.00	22.51	22.64	301,800	-0.28(-1.22%)

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.