Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.86	13.18	12.86	12.92	39,257,624	+0.09(+0.67%)
Sep 29, 2004	12.78	13.00	12.73	12.83	42,994,572	+0.13(+1.05%)
Sep 28, 2004	12.89	12.90	12.54	12.70	43,999,456	-0.16(-1.22%)
Sep 27, 2004	12.95	13.15	12.79	12.86	31,234,886	-0.19(-1.44%)
Sep 24, 2004	13.50	13.59	13.04	13.04	45,595,808	-0.40(-2.97%)
Sep 23, 2004	13.41	13.57	13.29	13.44	33,210,320	+0.04(+0.29%)
Sep 22, 2004	13.69	13.75	13.32	13.41	40,260,336	-0.41(-2.95%)
Sep 21, 2004	13.84	13.94	13.60	13.81	45,606,276	+0.03(+0.23%)
Sep 20, 2004	13.17	13.87	13.15	13.78	48,894,328	+0.54(+4.08%)
Sep 17, 2004	13.19	13.28	13.04	13.24	39,087,484	+0.09(+0.72%)
Sep 16, 2004	13.15	13.37	13.10	13.15	27,747,212	+0.01(+0.06%)
Sep 15, 2004	13.37	13.37	13.08	13.14	36,778,788	-0.35(-2.61%)
Sep 14, 2004	13.28	13.58	13.27	13.49	44,466,352	+0.16(+1.18%)
Sep 13, 2004	13.41	13.60	13.26	13.33	53,941,852	+0.09(+0.71%)
Sep 10, 2004	12.82	13.34	12.74	13.24	38,297,540	+0.40(+3.11%)
Sep 09, 2004	12.50	12.95	12.47	12.84	50,089,900	+0.47(+3.80%)
Sep 08, 2004	12.17	12.61	12.14	12.37	38,258,100	+0.08(+0.64%)
Sep 07, 2004	12.44	12.49	12.09	12.29	45,112,960	-0.01(-0.06%)
Sep 03, 2004	12.39	12.61	12.24	12.30	45,747,696	-0.49(-3.86%)
Sep 02, 2004	12.54	12.80	12.48	12.79	26,763,132	+0.22(+1.74%)
Sep 01, 2004	12.41	12.79	12.37	12.57	37,076,948	+0.13(+1.01%)
Aug 31, 2004	12.54	12.57	12.21	12.45	37,548,056	-0.08(-0.63%)
Aug 30, 2004	12.78	12.84	12.53	12.53	25,363,340	-0.29(-2.26%)
Aug 27, 2004	12.70	12.92	12.56	12.82	39,292,084	+0.30(+2.38%)
Aug 26, 2004	12.61	12.69	12.47	12.52	37,322,524	-0.22(-1.72%)
Aug 25, 2004	12.47	12.76	12.39	12.74	40,725,192	+0.26(+2.07%)
Aug 24, 2004	12.80	12.82	12.41	12.48	41,027,816	-0.23(-1.79%)
Aug 23, 2004	12.61	12.89	12.58	12.71	33,722,656	+0.16(+1.25%)
Aug 20, 2004	12.39	12.66	12.27	12.55	32,183,228	+0.11(+0.88%)
Aug 19, 2004	12.59	12.69	12.30	12.44	40,787,988	-0.22(-1.73%)
Aug 18, 2004	12.41	12.78	12.31	12.66	86,049,256	+0.07(+0.56%)
Aug 17, 2004	12.54	12.73	12.45	12.59	64,112,076	+0.34(+2.75%)
Aug 16, 2004	12.31	12.57	12.25	12.25	37,429,864	+0.00(+0.00%)
Aug 13, 2004	12.33	12.34	12.03	12.25	32,810,180	+0.02(+0.19%)
Aug 12, 2004	12.54	12.75	12.15	12.23	44,114,968	-0.51(-4.00%)
Aug 11, 2004	12.79	12.82	12.46	12.74	50,820,620	-0.50(-3.79%)
Aug 10, 2004	13.01	13.25	12.96	13.24	29,963,624	+0.31(+2.36%)
Aug 09, 2004	12.90	13.01	12.66	12.94	31,212,806	+0.14(+1.10%)
Aug 06, 2004	12.95	13.20	12.71	12.79	37,777,804	-0.37(-2.80%)
Aug 05, 2004	13.36	13.62	13.16	13.16	43,845,908	-0.16(-1.18%)
Aug 04, 2004	13.04	13.40	13.00	13.32	42,390,212	+0.43(+3.34%)
Aug 03, 2004	13.36	13.37	12.87	12.89	32,359,280	-0.48(-3.58%)
Aug 02, 2004	13.16	13.47	13.15	13.37	31,807,976	+0.07(+0.53%)
Jul 30, 2004	12.95	13.37	12.92	13.30	46,295,132	+0.40(+3.10%)
Jul 29, 2004	12.61	13.02	12.60	12.90	45,999,268	+0.47(+3.78%)
Jul 28, 2004	12.50	12.59	12.23	12.43	44,181,720	-0.25(-1.98%)
Jul 27, 2004	12.73	12.82	12.46	12.68	36,994,368	-0.02(-0.12%)
Jul 26, 2004	12.78	12.95	12.57	12.69	32,996,912	-0.13(-0.98%)
Jul 23, 2004	13.12	13.22	12.79	12.82	27,575,412	-0.45(-3.37%)
Jul 22, 2004	13.04	13.33	12.87	13.26	43,777,368	+0.24(+1.87%)
Jul 21, 2004	13.62	13.63	12.97	13.02	47,317,500	-0.50(-3.71%)
Jul 20, 2004	13.13	13.54	13.06	13.52	38,288,476	+0.38(+2.92%)
Jul 19, 2004	13.15	13.32	13.04	13.14	33,158,628	+0.09(+0.72%)
Jul 16, 2004	13.40	13.48	13.04	13.04	36,953,268	-0.10(-0.78%)
Jul 15, 2004	13.27	13.44	13.06	13.15	44,248,092	-0.03(-0.24%)
Jul 14, 2004	13.42	13.71	13.03	13.18	85,699,664	-0.87(-6.19%)
Jul 13, 2004	14.21	14.31	13.91	14.05	39,544,932	-0.20(-1.37%)
Jul 12, 2004	14.20	14.26	13.99	14.24	45,078,624	-0.38(-2.57%)
Jul 09, 2004	14.53	14.70	14.38	14.62	27,856,852	+0.22(+1.52%)
Jul 08, 2004	14.14	14.63	14.10	14.40	37,438,672	+0.16(+1.16%)
Jul 07, 2004	14.06	14.48	14.06	14.24	25,933,494	+0.13(+0.89%)
Jul 06, 2004	14.27	14.29	13.92	14.11	39,580,544	-0.38(-2.65%)
Jul 02, 2004	14.77	14.77	14.43	14.49	30,499,444	-0.39(-2.63%)

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.