Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.52	12.65	12.31	12.45	116,826,072	-0.01(-0.05%)
Sep 29, 2004	12.27	12.58	12.24	12.46	102,394,320	+0.24(+1.98%)
Sep 28, 2004	12.47	12.63	12.19	12.22	125,736,464	-0.15(-1.20%)
Sep 27, 2004	12.40	12.68	12.32	12.37	90,885,128	-0.13(-1.04%)
Sep 24, 2004	12.70	12.85	12.46	12.50	100,011,520	-0.16(-1.23%)
Sep 23, 2004	12.71	12.80	12.58	12.65	110,056,848	-0.02(-0.20%)
Sep 22, 2004	13.04	13.07	12.68	12.68	100,832,848	-0.41(-3.13%)
Sep 21, 2004	13.14	13.25	13.02	13.09	95,591,600	+0.10(+0.76%)
Sep 20, 2004	12.71	13.19	12.70	12.99	120,630,512	+0.20(+1.60%)
Sep 17, 2004	12.60	12.80	12.35	12.78	151,116,384	+0.30(+2.39%)
Sep 16, 2004	12.71	12.79	12.46	12.48	93,044,184	-0.19(-1.52%)
Sep 15, 2004	12.80	12.80	12.54	12.68	96,181,944	-0.22(-1.68%)
Sep 14, 2004	12.93	13.01	12.76	12.89	85,127,304	-0.02(-0.14%)
Sep 13, 2004	12.89	13.15	12.79	12.91	131,557,256	+0.14(+1.12%)
Sep 10, 2004	12.55	12.85	12.40	12.77	108,237,032	+0.25(+1.98%)
Sep 09, 2004	12.35	12.62	12.24	12.52	154,042,800	+0.28(+2.28%)
Sep 08, 2004	12.34	12.45	12.22	12.24	121,343,928	-0.11(-0.85%)
Sep 07, 2004	12.56	12.57	12.25	12.35	125,462,144	-0.10(-0.80%)
Sep 03, 2004	12.40	12.53	12.32	12.45	277,388,096	-0.98(-7.31%)
Sep 02, 2004	13.29	13.48	13.20	13.43	114,823,576	+0.12(+0.93%)
Sep 01, 2004	13.10	13.47	13.06	13.30	99,434,224	+0.09(+0.66%)
Aug 31, 2004	13.29	13.34	12.95	13.22	127,358,176	-0.19(-1.43%)
Aug 30, 2004	13.65	13.68	13.39	13.41	69,312,072	-0.26(-1.91%)
Aug 27, 2004	13.57	13.83	13.55	13.67	76,323,864	+0.16(+1.15%)
Aug 26, 2004	13.57	13.60	13.47	13.52	71,138,992	-0.11(-0.82%)
Aug 25, 2004	13.47	13.74	13.37	13.63	97,584,912	+0.17(+1.29%)
Aug 24, 2004	13.77	13.78	13.38	13.45	84,190,488	-0.14(-1.01%)
Aug 23, 2004	13.55	13.72	13.51	13.59	81,242,160	+0.17(+1.25%)
Aug 20, 2004	13.61	13.63	13.42	13.42	93,554,312	-0.24(-1.77%)
Aug 19, 2004	13.76	13.83	13.50	13.66	92,310,160	-0.13(-0.94%)
Aug 18, 2004	13.29	13.81	13.27	13.79	98,804,096	+0.44(+3.30%)
Aug 17, 2004	13.47	13.57	13.34	13.35	92,837,360	+0.06(+0.42%)
Aug 16, 2004	13.39	13.61	13.25	13.30	96,167,928	-0.09(-0.65%)
Aug 13, 2004	13.35	13.45	13.06	13.38	114,710,656	+0.20(+1.51%)
Aug 12, 2004	13.63	13.69	13.16	13.19	113,168,360	-0.57(-4.15%)
Aug 11, 2004	13.76	13.82	13.54	13.76	98,092,304	-0.24(-1.69%)
Aug 10, 2004	14.07	14.11	13.78	13.99	91,208,888	-0.02(-0.13%)
Aug 09, 2004	14.24	14.27	13.99	14.01	71,096,632	-0.12(-0.88%)
Aug 06, 2004	14.43	14.57	14.09	14.14	90,185,248	-0.56(-3.80%)
Aug 05, 2004	14.93	15.03	14.43	14.69	89,799,792	-0.19(-1.25%)
Aug 04, 2004	14.92	15.07	14.71	14.88	90,518,840	-0.12(-0.83%)
Aug 03, 2004	15.38	15.51	14.97	15.01	96,209,328	-0.45(-2.93%)
Aug 02, 2004	14.92	15.48	14.86	15.46	108,150,360	+0.32(+2.13%)
Jul 30, 2004	14.82	15.30	14.81	15.14	134,649,264	+0.09(+0.58%)
Jul 29, 2004	14.71	15.18	14.66	15.05	167,686,272	+0.48(+3.32%)
Jul 28, 2004	14.35	14.63	14.17	14.56	126,495,136	+0.12(+0.82%)
Jul 27, 2004	14.40	14.55	14.27	14.45	140,352,976	+0.19(+1.31%)
Jul 26, 2004	14.19	14.33	14.07	14.26	130,488,848	+0.19(+1.32%)
Jul 23, 2004	14.30	14.38	14.05	14.07	121,830,696	-0.37(-2.58%)
Jul 22, 2004	13.96	14.58	13.94	14.45	120,911,120	+0.44(+3.15%)
Jul 21, 2004	14.58	14.60	13.97	14.01	116,310,152	-0.42(-2.93%)
Jul 20, 2004	14.27	14.45	14.25	14.43	97,055,944	+0.20(+1.44%)
Jul 19, 2004	14.18	14.43	14.13	14.22	95,031,864	+0.11(+0.79%)
Jul 16, 2004	14.56	14.57	14.06	14.11	137,516,752	-0.26(-1.81%)
Jul 15, 2004	14.57	14.63	14.37	14.37	153,518,192	-0.14(-0.98%)
Jul 14, 2004	14.96	15.01	14.43	14.51	456,711,936	-1.71(-10.56%)
Jul 13, 2004	16.36	16.45	16.17	16.23	125,299,136	-0.06(-0.38%)
Jul 12, 2004	16.18	16.34	15.94	16.29	96,101,408	-0.20(-1.24%)
Jul 09, 2004	16.42	16.59	16.38	16.50	61,516,160	+0.22(+1.33%)
Jul 08, 2004	16.31	16.48	16.22	16.28	75,907,320	-0.07(-0.46%)
Jul 07, 2004	16.22	16.50	16.18	16.35	73,937,848	+0.14(+0.88%)
Jul 06, 2004	16.15	16.32	15.94	16.21	97,417,560	-0.14(-0.84%)
Jul 02, 2004	16.66	16.68	16.30	16.35	75,316,336	-0.43(-2.55%)

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.