Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.08	16.21	15.51	15.74	123,703,920	+0.22(+1.39%)
Sep 29, 2004	15.56	15.64	15.49	15.53	30,617,482	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,917,572	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,360,208	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,932,268	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.38	15.40	49,786,596	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,766,772	-0.36(-2.23%)
Sep 21, 2004	15.94	16.00	15.86	15.89	35,736,528	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.94	54,068,340	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,639,736	-0.03(-0.19%)
Sep 16, 2004	16.29	16.50	16.29	16.35	24,008,670	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,505,336	-0.14(-0.84%)
Sep 14, 2004	16.63	16.79	16.52	16.53	28,921,694	-0.01(-0.03%)
Sep 13, 2004	16.46	16.54	16.37	16.53	41,408,528	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,602,924	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,420,946	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,385,746	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,446,892	+0.10(+0.58%)
Sep 03, 2004	16.83	17.00	16.75	16.75	27,479,156	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.82	32,728,812	+0.18(+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.