Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.08	16.21	15.51	15.75	123,691,136	+0.22(+1.39%)
Sep 29, 2004	15.57	15.64	15.49	15.53	30,614,318	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,913,348	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,356,348	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,926,592	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.39	15.40	49,781,452	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,761,628	-0.36(-2.23%)
Sep 21, 2004	15.95	16.00	15.86	15.89	35,732,836	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.95	54,062,752	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,635,020	-0.03(-0.19%)
Sep 16, 2004	16.30	16.50	16.30	16.35	24,006,188	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,502,184	-0.14(-0.84%)
Sep 14, 2004	16.64	16.79	16.52	16.53	28,918,706	-0.01(-0.03%)
Sep 13, 2004	16.47	16.54	16.37	16.53	41,404,248	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,596,768	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,418,628	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,383,330	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,444,056	+0.10(+0.58%)
Sep 03, 2004	16.83	17.01	16.75	16.75	27,476,316	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.83	32,725,430	+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.