Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	31.15	31.30	30.82	31.12	1,876,700	-0.13(-0.42%)
Sep 29, 2004	31.31	31.50	31.13	31.25	1,208,100	-0.16(-0.51%)
Sep 28, 2004	31.78	31.90	31.25	31.41	1,730,600	-0.34(-1.07%)
Sep 27, 2004	31.66	31.91	31.62	31.75	1,778,900	-0.14(-0.44%)
Sep 24, 2004	31.41	32.19	31.33	31.89	1,979,700	+0.56(+1.79%)
Sep 23, 2004	30.99	31.61	30.94	31.33	2,282,700	+0.44(+1.42%)
Sep 22, 2004	31.02	31.15	30.55	30.89	2,063,100	-0.34(-1.09%)
Sep 21, 2004	30.77	31.34	30.71	31.23	1,594,600	+0.42(+1.36%)
Sep 20, 2004	31.10	31.28	30.70	30.81	1,457,300	-0.48(-1.53%)
Sep 17, 2004	31.54	31.81	31.26	31.29	2,217,000	-0.10(-0.32%)
Sep 16, 2004	31.89	31.90	31.31	31.39	2,245,000	-0.40(-1.26%)
Sep 15, 2004	31.80	31.97	31.46	31.79	1,687,900	-0.03(-0.09%)
Sep 14, 2004	31.84	31.94	31.41	31.82	1,309,900	+0.08(+0.25%)
Sep 13, 2004	31.62	31.91	31.11	31.74	1,374,500	+0.21(+0.67%)
Sep 10, 2004	31.25	31.60	30.99	31.53	1,636,400	+0.20(+0.64%)
Sep 09, 2004	31.25	31.43	31.06	31.33	2,317,900	+0.21(+0.67%)
Sep 08, 2004	30.90	31.32	30.65	31.12	1,121,500	+0.25(+0.81%)
Sep 07, 2004	30.92	31.20	30.69	30.87	2,290,100	+0.20(+0.65%)
Sep 03, 2004	30.95	31.16	30.20	30.67	1,323,900	-0.34(-1.10%)
Sep 02, 2004	30.84	31.10	30.59	31.01	976,500	+0.33(+1.08%)
Sep 01, 2004	30.50	31.13	30.37	30.68	1,547,000	+0.03(+0.10%)
Aug 31, 2004	30.77	31.15	30.41	30.65	1,268,800	-0.10(-0.33%)
Aug 30, 2004	31.38	31.45	30.71	30.75	1,007,000	-0.59(-1.88%)
Aug 27, 2004	31.53	31.64	31.03	31.34	878,100	-0.11(-0.35%)
Aug 26, 2004	31.15	31.62	30.87	31.45	1,617,700	+0.28(+0.90%)
Aug 25, 2004	31.01	31.23	30.60	31.17	1,429,500	+0.24(+0.78%)
Aug 24, 2004	31.44	31.60	30.40	30.93	1,879,400	-0.43(-1.37%)
Aug 23, 2004	31.65	31.83	31.29	31.36	1,520,700	-0.26(-0.82%)
Aug 20, 2004	31.40	32.00	31.20	31.62	1,600,600	+0.27(+0.86%)
Aug 19, 2004	30.67	31.56	30.54	31.35	1,980,200	+0.49(+1.59%)
Aug 18, 2004	31.19	31.23	30.43	30.86	2,780,800	-0.02(-0.06%)
Aug 17, 2004	31.07	31.50	30.71	30.88	3,588,500	-0.27(-0.87%)
Aug 16, 2004	31.00	31.50	30.77	31.15	3,884,600	+0.29(+0.94%)
Aug 13, 2004	30.06	31.42	29.99	30.86	4,616,000	+0.44(+1.45%)
Aug 12, 2004	29.92	30.93	29.65	30.42	3,782,400	+0.50(+1.67%)
Aug 11, 2004	29.45	30.09	28.93	29.92	3,296,100	+0.37(+1.25%)
Aug 10, 2004	28.18	29.89	27.92	29.55	14,468,600	+2.29(+8.40%)
Aug 09, 2004	27.87	28.02	27.03	27.26	3,488,800	-0.63(-2.26%)
Aug 06, 2004	27.80	28.45	27.59	27.89	3,198,200	+0.06(+0.22%)
Aug 05, 2004	28.09	28.44	27.82	27.83	3,311,100	-0.13(-0.46%)
Aug 04, 2004	28.65	28.71	27.72	27.96	2,126,500	-0.54(-1.89%)
Aug 03, 2004	28.84	28.89	28.46	28.50	1,882,900	-0.14(-0.49%)
Aug 02, 2004	28.45	29.54	28.28	28.64	4,235,400	+0.92(+3.32%)
Jul 30, 2004	27.51	28.23	27.49	27.72	2,037,600	+0.21(+0.76%)
Jul 29, 2004	27.99	28.22	27.50	27.51	2,018,900	-0.39(-1.40%)
Jul 28, 2004	28.31	28.44	27.51	27.90	2,055,800	-0.53(-1.86%)
Jul 27, 2004	28.68	28.90	28.19	28.43	1,876,900	-0.12(-0.42%)
Jul 26, 2004	28.90	29.05	28.36	28.55	2,130,800	-0.35(-1.21%)
Jul 23, 2004	29.02	29.11	28.34	28.90	2,022,800	-0.27(-0.93%)
Jul 22, 2004	27.90	29.25	27.80	29.17	4,860,200	+1.82(+6.65%)
Jul 21, 2004	27.29	28.23	27.06	27.35	6,583,400	+0.08(+0.29%)
Jul 20, 2004	27.87	27.87	26.95	27.27	5,002,900	-0.50(-1.80%)
Jul 19, 2004	28.80	28.82	27.46	27.77	3,976,800	-0.96(-3.34%)
Jul 16, 2004	29.31	29.55	28.73	28.73	1,958,900	-0.59(-2.01%)
Jul 15, 2004	29.49	29.74	29.11	29.32	1,831,800	-0.29(-0.98%)
Jul 14, 2004	29.03	30.04	28.85	29.61	2,318,100	+0.69(+2.39%)
Jul 13, 2004	29.12	29.23	28.84	28.92	1,548,300	-0.14(-0.48%)
Jul 12, 2004	29.17	29.39	28.97	29.06	2,134,000	-0.23(-0.79%)
Jul 09, 2004	29.45	29.49	28.64	29.29	2,527,500	+0.04(+0.14%)
Jul 08, 2004	29.68	29.89	29.24	29.25	1,420,500	-0.36(-1.22%)
Jul 07, 2004	29.75	30.05	29.59	29.61	2,603,400	-0.01(-0.03%)
Jul 06, 2004	30.39	30.60	29.42	29.62	3,540,600	-0.67(-2.21%)
Jul 02, 2004	30.50	30.50	30.04	30.29	1,993,700	-0.12(-0.39%)

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.