Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.12	16.17	16.04	16.09	1,486,939	+0.02(+0.15%)
Sep 29, 2004	16.30	16.30	15.97	16.07	1,590,990	-0.23(-1.39%)
Sep 28, 2004	15.95	16.35	15.92	16.30	1,676,747	+0.45(+2.82%)
Sep 27, 2004	16.10	16.16	15.80	15.85	1,219,868	-0.29(-1.78%)
Sep 24, 2004	16.15	16.15	16.03	16.14	735,057	+0.10(+0.61%)
Sep 23, 2004	16.19	16.28	15.99	16.04	844,009	-0.06(-0.38%)
Sep 22, 2004	16.24	16.30	16.08	16.10	1,438,425	-0.17(-1.05%)
Sep 21, 2004	16.39	16.39	16.22	16.27	1,245,677	-0.15(-0.89%)
Sep 20, 2004	16.45	16.45	16.21	16.42	1,474,524	-0.07(-0.45%)
Sep 17, 2004	16.22	16.54	16.22	16.49	2,420,461	+0.28(+1.74%)
Sep 16, 2004	16.31	16.31	16.06	16.21	1,152,896	-0.08(-0.49%)
Sep 15, 2004	16.17	16.40	16.11	16.29	1,468,971	+0.16(+0.99%)
Sep 14, 2004	16.07	16.18	15.95	16.13	2,214,809	+0.52(+3.33%)
Sep 13, 2004	16.04	16.04	15.61	15.61	2,983,352	-0.43(-2.67%)
Sep 10, 2004	16.12	16.17	15.97	16.04	1,342,051	-0.04(-0.27%)
Sep 09, 2004	16.09	16.16	15.98	16.08	921,108	+0.07(+0.42%)
Sep 08, 2004	16.25	16.27	16.00	16.02	964,231	-0.23(-1.43%)
Sep 07, 2004	16.22	16.31	16.14	16.25	657,467	+0.10(+0.64%)
Sep 03, 2004	16.15	16.27	16.13	16.14	671,515	+0.04(+0.27%)
Sep 02, 2004	15.97	16.14	15.94	16.10	625,942	+0.13(+0.84%)
Sep 01, 2004	15.94	16.05	15.90	15.97	694,384	+0.07(+0.46%)
Aug 31, 2004	15.92	16.03	15.82	15.89	893,012	-0.02(-0.15%)
Aug 30, 2004	16.04	16.10	15.92	15.92	827,347	-0.20(-1.25%)
Aug 27, 2004	16.09	16.16	16.05	16.12	417,185	+0.00(+0.00%)
Aug 26, 2004	16.01	16.12	15.98	16.12	798,272	+0.06(+0.38%)
Aug 25, 2004	16.02	16.10	15.89	16.06	713,168	+0.10(+0.61%)
Aug 24, 2004	16.08	16.09	15.95	15.96	655,834	-0.02(-0.11%)
Aug 23, 2004	15.98	16.13	15.98	15.98	625,942	+0.07(+0.42%)
Aug 20, 2004	15.83	15.97	15.79	15.91	774,260	+0.09(+0.54%)
Aug 19, 2004	15.94	15.96	15.71	15.83	780,794	-0.18(-1.15%)
Aug 18, 2004	15.87	16.03	15.81	16.01	856,913	+0.17(+1.04%)
Aug 17, 2004	15.70	15.86	15.69	15.84	957,207	+0.14(+0.90%)
Aug 16, 2004	15.55	15.72	15.46	15.70	1,027,936	+0.18(+1.18%)
Aug 13, 2004	15.54	15.58	15.43	15.52	764,949	-0.04(-0.24%)
Aug 12, 2004	15.53	15.63	15.47	15.56	601,440	+0.02(+0.16%)
Aug 11, 2004	15.56	15.64	15.48	15.53	1,160,573	-0.02(-0.12%)
Aug 10, 2004	15.56	15.60	15.47	15.55	1,340,744	+0.06(+0.40%)
Aug 09, 2004	15.59	15.65	15.46	15.49	894,973	-0.10(-0.63%)
Aug 06, 2004	15.55	15.75	15.52	15.59	1,099,645	-0.07(-0.47%)
Aug 05, 2004	15.68	15.81	15.61	15.66	1,118,103	-0.08(-0.51%)
Aug 04, 2004	15.58	15.78	15.47	15.74	626,432	+0.12(+0.74%)
Aug 03, 2004	15.72	15.72	15.56	15.62	1,142,115	-0.13(-0.85%)
Aug 02, 2004	15.67	15.77	15.54	15.76	1,153,876	+0.09(+0.59%)
Jul 30, 2004	15.78	15.78	15.59	15.67	937,443	-0.10(-0.62%)
Jul 29, 2004	15.74	15.85	15.67	15.76	1,003,598	+0.03(+0.19%)
Jul 28, 2004	15.84	15.85	15.52	15.73	1,042,474	-0.11(-0.70%)
Jul 27, 2004	15.89	15.95	15.79	15.84	1,327,186	-0.04(-0.27%)
Jul 26, 2004	15.81	15.97	15.78	15.89	1,340,091	+0.08(+0.50%)
Jul 23, 2004	15.95	15.95	15.75	15.81	904,120	-0.15(-0.92%)
Jul 22, 2004	16.02	16.05	15.90	15.95	1,384,194	-0.10(-0.65%)
Jul 21, 2004	16.29	16.42	16.06	16.06	1,679,524	-0.09(-0.57%)
Jul 20, 2004	15.77	16.16	15.74	16.15	1,624,803	+0.39(+2.49%)
Jul 19, 2004	15.73	15.87	15.65	15.76	905,427	+0.02(+0.16%)
Jul 16, 2004	16.07	16.07	15.71	15.73	1,195,856	-0.15(-0.93%)
Jul 15, 2004	15.92	16.04	15.82	15.88	1,188,832	-0.07(-0.42%)
Jul 14, 2004	15.89	16.05	15.87	15.95	831,431	-0.06(-0.38%)
Jul 13, 2004	15.80	16.06	15.80	16.01	536,101	-0.09(-0.57%)
Jul 12, 2004	16.01	16.14	15.95	16.10	730,973	+0.09(+0.57%)
Jul 09, 2004	16.07	16.08	15.96	16.01	913,921	-0.04(-0.23%)
Jul 08, 2004	16.08	16.28	16.01	16.05	1,067,139	-0.13(-0.80%)
Jul 07, 2004	16.27	16.28	16.13	16.17	1,260,704	-0.16(-0.97%)
Jul 06, 2004	16.28	16.36	16.12	16.33	1,090,334	+0.01(+0.04%)
Jul 02, 2004	16.29	16.39	16.24	16.33	1,067,793	-0.01(-0.04%)

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.