Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	26.81	27.07	26.56	27.04	21,723,512	+0.06(+0.23%)
Sep 29, 2004	26.31	27.03	26.12	26.98	17,812,068	+0.60(+2.26%)
Sep 28, 2004	26.48	26.60	26.18	26.38	14,288,836	+0.06(+0.21%)
Sep 27, 2004	26.27	26.76	26.20	26.33	17,306,048	-0.17(-0.63%)
Sep 24, 2004	26.81	26.89	26.36	26.49	14,996,110	-0.33(-1.21%)
Sep 23, 2004	26.85	27.07	26.68	26.82	14,925,946	+0.03(+0.10%)
Sep 22, 2004	26.83	26.98	26.53	26.79	20,742,222	-0.53(-1.95%)
Sep 21, 2004	26.59	27.54	26.52	27.33	18,535,222	+0.71(+2.68%)
Sep 20, 2004	26.35	26.76	26.26	26.61	25,956,760	-0.28(-1.06%)
Sep 17, 2004	26.02	27.34	25.97	26.90	74,234,152	-1.09(-3.89%)
Sep 16, 2004	27.75	28.36	27.63	27.98	18,986,816	-0.12(-0.42%)
Sep 15, 2004	28.08	28.27	27.78	28.10	16,020,856	-0.23(-0.81%)
Sep 14, 2004	27.73	28.40	27.69	28.33	17,617,166	+0.35(+1.24%)
Sep 13, 2004	27.55	28.52	27.42	27.98	22,214,374	+0.63(+2.30%)
Sep 10, 2004	27.28	27.39	26.95	27.35	18,299,176	-0.11(-0.40%)
Sep 09, 2004	27.69	27.71	27.10	27.46	22,139,878	+0.10(+0.35%)
Sep 08, 2004	26.81	27.67	26.81	27.37	22,884,256	+0.12(+0.46%)
Sep 07, 2004	26.76	27.62	26.72	27.24	22,208,456	+0.58(+2.18%)
Sep 03, 2004	26.63	26.98	26.35	26.66	13,099,363	-0.23(-0.85%)
Sep 02, 2004	26.16	27.01	26.15	26.89	13,245,467	+0.57(+2.18%)
Sep 01, 2004	25.96	26.67	25.88	26.31	18,445,280	-0.04(-0.16%)
Aug 31, 2004	26.16	26.39	25.97	26.36	13,740,226	+0.24(+0.90%)
Aug 30, 2004	26.27	26.42	25.88	26.12	11,597,327	-0.50(-1.87%)
Aug 27, 2004	26.32	26.91	26.27	26.62	15,497,222	+0.35(+1.32%)
Aug 26, 2004	26.32	26.66	26.17	26.27	12,049,641	-0.27(-1.02%)
Aug 25, 2004	26.33	26.67	26.10	26.54	14,957,274	+0.21(+0.82%)
Aug 24, 2004	26.32	26.73	26.02	26.33	19,421,804	+0.03(+0.11%)
Aug 23, 2004	25.96	26.81	25.75	26.30	27,254,224	+0.53(+2.07%)
Aug 20, 2004	24.66	25.97	24.52	25.77	31,399,550	+1.17(+4.76%)
Aug 19, 2004	24.89	25.03	24.45	24.60	14,965,648	-0.35(-1.42%)
Aug 18, 2004	24.30	25.00	24.08	24.95	19,572,384	+0.73(+3.03%)
Aug 17, 2004	24.35	24.42	23.98	24.22	16,286,643	+0.03(+0.11%)
Aug 16, 2004	23.83	24.28	23.70	24.19	13,130,403	+12.21(+101.94%)
Aug 13, 2004	12.00	12.12	11.85	11.98	17,711,442	-0.00(-0.01%)
Aug 12, 2004	11.81	12.10	11.78	11.98	28,326,756	+0.11(+0.96%)
Aug 11, 2004	11.87	12.01	11.78	11.87	31,030,826	-0.20(-1.66%)
Aug 10, 2004	11.98	12.07	11.82	12.07	20,657,766	+0.18(+1.50%)
Aug 09, 2004	11.71	11.98	11.66	11.89	21,803,784	+0.19(+1.63%)
Aug 06, 2004	11.99	12.10	11.70	11.70	30,967,592	-0.38(-3.15%)
Aug 05, 2004	12.41	12.42	12.06	12.08	24,400,440	-0.27(-2.16%)
Aug 04, 2004	12.32	12.49	12.16	12.34	26,427,700	+0.06(+0.45%)
Aug 03, 2004	12.44	12.60	12.28	12.29	21,934,294	-0.19(-1.51%)
Aug 02, 2004	12.08	12.56	12.05	12.48	34,306,892	+0.49(+4.12%)
Jul 30, 2004	12.16	12.19	11.96	11.98	19,939,952	-0.14(-1.13%)
Jul 29, 2004	12.25	12.25	11.99	12.12	22,343,442	-0.01(-0.09%)
Jul 28, 2004	12.17	12.26	11.86	12.13	27,752,160	-0.06(-0.53%)
Jul 27, 2004	12.26	12.41	12.06	12.20	28,315,496	-0.01(-0.10%)
Jul 26, 2004	12.20	12.35	12.00	12.21	25,849,348	-0.07(-0.56%)
Jul 23, 2004	12.52	12.64	12.18	12.28	32,147,102	-0.28(-2.21%)
Jul 22, 2004	11.86	12.63	11.81	12.55	51,526,608	+0.83(+7.12%)
Jul 21, 2004	12.16	12.19	11.69	11.72	33,386,672	-0.32(-2.66%)
Jul 20, 2004	11.85	12.05	11.73	12.04	24,639,808	+0.24(+1.99%)
Jul 19, 2004	11.82	11.96	11.67	11.80	25,858,300	-0.02(-0.16%)
Jul 16, 2004	12.02	12.04	11.81	11.82	23,534,214	-0.10(-0.87%)
Jul 15, 2004	12.06	12.15	11.79	11.93	26,330,682	-0.13(-1.08%)
Jul 14, 2004	12.11	12.28	12.04	12.06	20,589,622	-0.11(-0.91%)
Jul 13, 2004	12.22	12.23	12.06	12.17	23,171,266	+0.14(+1.18%)
Jul 12, 2004	12.16	12.17	11.93	12.03	26,350,316	-0.19(-1.57%)
Jul 09, 2004	12.30	12.46	12.19	12.22	19,878,740	-0.02(-0.13%)
Jul 08, 2004	12.32	12.47	12.15	12.23	22,116,490	-0.14(-1.16%)
Jul 07, 2004	12.28	12.45	12.28	12.38	20,576,340	+0.16(+1.27%)
Jul 06, 2004	12.50	12.57	12.13	12.22	34,213,920	-0.29(-2.34%)
Jul 02, 2004	12.47	12.57	12.36	12.51	18,749,180	+0.04(+0.31%)

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.