Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.41	29.45	28.21	29.26	708,000	+0.95(+3.36%)
Sep 29, 2004	27.91	28.46	27.86	28.31	588,900	+0.47(+1.69%)
Sep 28, 2004	28.52	28.67	27.81	27.84	957,500	-0.61(-2.14%)
Sep 27, 2004	29.06	29.08	28.34	28.45	628,300	-0.61(-2.10%)
Sep 24, 2004	29.39	29.50	28.99	29.06	634,700	-0.47(-1.59%)
Sep 23, 2004	30.09	30.09	29.53	29.53	301,900	-0.49(-1.63%)
Sep 22, 2004	30.39	30.45	29.70	30.02	708,800	-0.19(-0.63%)
Sep 21, 2004	29.99	30.25	29.61	30.21	816,100	+0.27(+0.90%)
Sep 20, 2004	30.48	30.62	29.81	29.94	550,700	-0.62(-2.03%)
Sep 17, 2004	30.55	30.85	30.27	30.56	696,400	-0.18(-0.59%)
Sep 16, 2004	30.85	31.06	30.55	30.74	651,500	-0.11(-0.36%)
Sep 15, 2004	31.98	32.00	30.73	30.85	889,000	-1.15(-3.59%)
Sep 14, 2004	32.25	32.25	31.91	32.00	329,500	-0.25(-0.78%)
Sep 13, 2004	32.50	32.59	32.16	32.25	454,800	-0.03(-0.09%)
Sep 10, 2004	33.26	33.26	32.02	32.28	843,900	-1.09(-3.27%)
Sep 09, 2004	33.00	33.56	32.52	33.37	1,211,800	-0.96(-2.80%)
Sep 08, 2004	35.56	35.56	34.29	34.33	470,700	-1.23(-3.46%)
Sep 07, 2004	35.20	35.80	35.20	35.56	210,900	+0.56(+1.60%)
Sep 03, 2004	34.90	35.05	34.40	35.00	296,000	+0.01(+0.03%)
Sep 02, 2004	33.80	35.18	33.80	34.99	249,300	+0.92(+2.70%)
Sep 01, 2004	34.14	34.35	33.59	34.07	224,500	+0.18(+0.53%)
Aug 31, 2004	33.95	34.15	33.54	33.89	178,300	-0.11(-0.32%)
Aug 30, 2004	34.30	34.30	33.90	34.00	189,200	-0.38(-1.11%)
Aug 27, 2004	34.38	34.68	34.20	34.38	259,500	+0.00(+0.00%)
Aug 26, 2004	33.35	34.41	33.35	34.38	422,500	+1.03(+3.09%)
Aug 25, 2004	33.06	33.52	32.86	33.35	171,800	+0.29(+0.88%)
Aug 24, 2004	33.03	33.71	32.95	33.06	316,300	+0.05(+0.15%)
Aug 23, 2004	32.98	33.28	32.84	33.01	138,700	+0.03(+0.09%)
Aug 20, 2004	32.90	33.01	32.39	32.98	619,000	-0.36(-1.08%)
Aug 19, 2004	33.80	33.80	33.14	33.34	306,400	-0.46(-1.36%)
Aug 18, 2004	33.68	33.84	33.52	33.80	363,300	-0.10(-0.29%)
Aug 17, 2004	34.00	34.10	33.77	33.90	281,600	+0.05(+0.15%)
Aug 16, 2004	32.84	34.09	32.76	33.85	318,800	+1.01(+3.08%)
Aug 13, 2004	32.14	33.09	32.14	32.84	451,200	+0.71(+2.21%)
Aug 12, 2004	32.64	32.64	31.80	32.13	335,900	-0.50(-1.53%)
Aug 11, 2004	33.00	33.01	32.26	32.63	297,600	-0.50(-1.51%)
Aug 10, 2004	32.40	33.21	32.31	33.13	386,300	+0.87(+2.70%)
Aug 09, 2004	32.20	32.69	32.20	32.26	291,800	-0.11(-0.34%)
Aug 06, 2004	33.15	33.15	32.32	32.37	228,200	-0.88(-2.65%)
Aug 05, 2004	33.85	33.91	33.17	33.25	224,500	-0.67(-1.98%)
Aug 04, 2004	34.10	34.10	33.40	33.92	336,200	-0.58(-1.68%)
Aug 03, 2004	34.90	34.91	34.12	34.50	479,700	-0.58(-1.65%)
Aug 02, 2004	34.20	35.13	33.93	35.08	357,100	+0.73(+2.13%)
Jul 30, 2004	34.20	34.39	34.04	34.35	222,800	+0.27(+0.79%)
Jul 29, 2004	33.00	34.60	33.00	34.08	1,131,400	-1.58(-4.43%)
Jul 28, 2004	34.30	36.07	34.30	35.66	885,700	+1.53(+4.48%)
Jul 27, 2004	33.74	34.24	33.64	34.13	288,100	+0.29(+0.86%)
Jul 26, 2004	33.80	34.18	33.60	33.84	460,200	+0.24(+0.71%)
Jul 23, 2004	33.20	33.79	33.00	33.60	416,100	+0.23(+0.69%)
Jul 22, 2004	33.00	33.39	32.50	33.37	495,700	+0.06(+0.18%)
Jul 21, 2004	32.60	33.72	32.60	33.31	915,700	+0.76(+2.33%)
Jul 20, 2004	33.05	33.05	31.91	32.55	767,000	-0.50(-1.51%)
Jul 19, 2004	33.62	33.65	32.97	33.05	693,900	-0.49(-1.46%)
Jul 16, 2004	34.10	34.13	33.50	33.54	702,900	-0.35(-1.03%)
Jul 15, 2004	34.19	34.39	33.65	33.89	652,800	-0.29(-0.85%)
Jul 14, 2004	34.95	35.02	34.13	34.18	511,300	-0.96(-2.73%)
Jul 13, 2004	34.55	35.20	34.50	35.14	214,800	+0.71(+2.06%)
Jul 12, 2004	34.60	34.60	34.05	34.43	316,400	-0.23(-0.66%)
Jul 09, 2004	34.35	34.84	34.35	34.66	244,800	+0.22(+0.64%)
Jul 08, 2004	34.50	34.77	34.35	34.44	566,700	-0.27(-0.78%)
Jul 07, 2004	34.30	34.73	34.30	34.71	385,200	+0.25(+0.73%)
Jul 06, 2004	34.76	34.76	34.22	34.46	479,600	-0.30(-0.86%)
Jul 02, 2004	34.99	34.99	34.40	34.76	426,200	-0.23(-0.66%)

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.