Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	30.34	30.79	30.33	30.77	344,100	+0.32(+1.05%)
Oct 28, 2004	30.30	30.74	30.19	30.45	453,800	+0.14(+0.48%)
Oct 27, 2004	29.02	30.38	29.02	30.30	596,700	+1.28(+4.41%)
Oct 26, 2004	28.80	29.21	28.48	29.02	499,800	+0.12(+0.43%)
Oct 25, 2004	28.68	29.07	28.55	28.89	629,300	+0.04(+0.16%)
Oct 22, 2004	29.38	29.41	28.82	28.85	661,000	-0.60(-2.04%)
Oct 21, 2004	29.00	29.83	28.95	29.45	1,045,500	+0.70(+2.45%)
Oct 20, 2004	29.27	29.28	28.60	28.75	700,500	-0.56(-1.93%)
Oct 19, 2004	29.36	29.86	29.21	29.31	829,000	+0.07(+0.24%)
Oct 18, 2004	28.98	29.41	28.84	29.24	272,700	+0.23(+0.79%)
Oct 15, 2004	28.77	29.11	28.77	29.01	225,900	+0.26(+0.89%)
Oct 14, 2004	28.89	28.91	28.43	28.75	247,400	-0.08(-0.28%)
Oct 13, 2004	29.00	29.39	28.82	28.84	334,400	-0.21(-0.72%)
Oct 12, 2004	28.92	29.05	28.72	29.05	545,600	+0.13(+0.45%)
Oct 11, 2004	28.84	29.00	28.77	28.91	385,900	+0.12(+0.43%)
Oct 08, 2004	28.84	29.00	28.68	28.79	399,900	-0.09(-0.29%)
Oct 07, 2004	29.02	29.23	28.46	28.88	709,400	+0.13(+0.45%)
Oct 06, 2004	28.35	28.75	28.14	28.75	226,800	+0.34(+1.18%)
Oct 05, 2004	28.17	28.60	28.17	28.41	341,800	+0.25(+0.87%)
Oct 04, 2004	28.10	28.40	27.99	28.16	509,800	+0.11(+0.37%)
Oct 01, 2004	27.54	28.07	27.54	28.06	445,300	+0.59(+2.15%)
Sep 30, 2004	26.76	27.54	26.68	27.47	561,800	+0.76(+2.85%)
Sep 29, 2004	26.71	27.00	26.55	26.71	422,400	+0.01(+0.02%)
Sep 28, 2004	26.75	27.13	26.48	26.70	304,700	-0.04(-0.13%)
Sep 27, 2004	26.65	26.80	26.51	26.74	611,000	-0.03(-0.09%)
Sep 24, 2004	26.62	26.80	26.57	26.77	596,900	+0.16(+0.60%)
Sep 23, 2004	26.86	26.86	26.48	26.61	447,800	-0.25(-0.93%)
Sep 22, 2004	27.00	27.23	26.79	26.86	709,700	-0.73(-2.65%)
Sep 21, 2004	26.80	27.63	26.79	27.59	942,200	+0.78(+2.91%)
Sep 20, 2004	25.85	26.90	25.77	26.80	1,070,800	+0.95(+3.69%)
Sep 17, 2004	25.36	25.88	25.23	25.85	428,600	+0.50(+1.95%)
Sep 16, 2004	25.05	25.84	25.05	25.36	413,500	+0.28(+1.12%)
Sep 15, 2004	24.97	25.18	24.88	25.07	348,700	+0.09(+0.38%)
Sep 14, 2004	25.07	25.07	24.85	24.98	211,100	-0.09(-0.34%)
Sep 13, 2004	24.70	25.25	24.62	25.07	324,300	+0.39(+1.60%)
Sep 10, 2004	24.46	24.69	24.35	24.67	498,700	+0.18(+0.73%)
Sep 09, 2004	23.98	24.62	23.95	24.49	251,800	+0.59(+2.47%)
Sep 08, 2004	24.45	24.52	23.82	23.90	258,200	-0.54(-2.21%)
Sep 07, 2004	24.30	24.55	24.30	24.44	161,500	+0.23(+0.93%)
Sep 03, 2004	24.52	24.52	24.12	24.21	143,900	-0.38(-1.53%)
Sep 02, 2004	24.48	24.64	24.40	24.59	226,500	+0.11(+0.47%)
Sep 01, 2004	24.08	24.57	24.08	24.48	331,900	+0.40(+1.64%)
Aug 31, 2004	23.84	24.08	23.74	24.08	201,600	+0.23(+0.96%)
Aug 30, 2004	24.00	24.11	23.68	23.85	209,100	-0.15(-0.62%)
Aug 27, 2004	23.70	24.20	23.70	24.00	268,500	+0.32(+1.37%)
Aug 26, 2004	23.69	23.77	23.46	23.68	281,500	-0.02(-0.06%)
Aug 25, 2004	23.28	23.75	23.25	23.69	179,400	+0.41(+1.76%)
Aug 24, 2004	23.52	23.59	23.15	23.28	178,100	-0.23(-1.00%)
Aug 23, 2004	23.34	23.70	23.34	23.52	183,600	+0.16(+0.69%)
Aug 20, 2004	22.93	23.43	22.90	23.36	219,400	+0.38(+1.65%)
Aug 19, 2004	22.84	23.22	22.84	22.98	279,000	+0.13(+0.57%)
Aug 18, 2004	22.44	22.86	22.35	22.84	332,900	+0.32(+1.44%)
Aug 17, 2004	22.50	22.74	22.43	22.52	243,000	+0.09(+0.40%)
Aug 16, 2004	21.82	22.53	21.81	22.43	336,400	+0.65(+2.98%)
Aug 13, 2004	21.93	22.00	21.60	21.78	297,500	-0.13(-0.59%)
Aug 12, 2004	22.49	22.49	21.68	21.91	589,300	-0.59(-2.62%)
Aug 11, 2004	23.18	23.18	22.32	22.50	409,300	-0.74(-3.18%)
Aug 10, 2004	22.98	23.24	22.96	23.24	210,800	+0.35(+1.55%)
Aug 09, 2004	22.93	23.04	22.84	22.89	169,800	+0.05(+0.22%)
Aug 06, 2004	23.24	23.41	22.80	22.84	317,700	-0.55(-2.37%)
Aug 05, 2004	24.07	24.07	23.39	23.39	293,600	-0.68(-2.80%)
Aug 04, 2004	23.91	24.16	23.86	24.07	510,900	+0.08(+0.33%)
Aug 03, 2004	24.05	24.12	23.84	23.98	319,500	-0.02(-0.06%)

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.