Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.06	17.19	16.46	16.70	116,614,928	+0.23(+1.39%)
Sep 29, 2004	16.51	16.59	16.43	16.47	28,862,912	+0.05(+0.33%)
Sep 28, 2004	16.25	16.54	16.23	16.42	38,572,744	+0.25(+1.55%)
Sep 27, 2004	16.24	16.40	16.14	16.17	35,219,240	-0.02(-0.13%)
Sep 24, 2004	16.37	16.40	16.16	16.19	51,784,312	-0.15(-0.90%)
Sep 23, 2004	16.68	16.68	16.32	16.34	46,933,516	-0.15(-0.89%)
Sep 22, 2004	16.77	16.86	16.40	16.48	46,914,828	-0.38(-2.23%)
Sep 21, 2004	16.91	16.97	16.83	16.86	33,688,604	-0.05(-0.32%)
Sep 20, 2004	17.14	17.18	16.84	16.91	50,969,892	-0.40(-2.30%)
Sep 17, 2004	17.39	17.41	17.22	17.31	43,024,300	-0.03(-0.19%)
Sep 16, 2004	17.29	17.50	17.29	17.35	22,632,826	-0.04(-0.22%)
Sep 15, 2004	17.53	17.56	17.37	17.38	28,757,194	-0.15(-0.84%)
Sep 14, 2004	17.65	17.81	17.52	17.53	27,264,304	-0.01(-0.03%)
Sep 13, 2004	17.47	17.55	17.37	17.54	39,035,564	+0.15(+0.85%)
Sep 10, 2004	17.60	17.61	17.07	17.39	56,187,312	-0.32(-1.79%)
Sep 09, 2004	17.90	17.93	17.68	17.71	21,136,088	-0.18(-1.01%)
Sep 08, 2004	17.87	17.95	17.81	17.89	22,045,600	+0.02(+0.09%)
Sep 07, 2004	17.93	18.01	17.69	17.87	25,874,018	+0.10(+0.58%)
Sep 03, 2004	17.85	18.04	17.77	17.77	25,904,432	-0.08(-0.46%)
Sep 02, 2004	17.71	17.90	17.46	17.85	30,853,250	+0.19(+1.08%)

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.