Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.49	12.80	12.48	12.55	40,427,364	+0.08(+0.67%)
Sep 29, 2004	12.41	12.62	12.36	12.46	44,275,660	+0.13(+1.05%)
Sep 28, 2004	12.52	12.53	12.17	12.33	45,310,488	-0.15(-1.22%)
Sep 27, 2004	12.58	12.77	12.42	12.48	32,165,578	-0.18(-1.44%)
Sep 24, 2004	13.11	13.20	12.67	12.67	46,954,408	-0.39(-2.97%)
Sep 23, 2004	13.03	13.18	12.90	13.06	34,199,872	+0.04(+0.29%)
Sep 22, 2004	13.29	13.35	12.93	13.02	41,459,956	-0.40(-2.95%)
Sep 21, 2004	13.44	13.53	13.21	13.41	46,965,184	+0.03(+0.23%)
Sep 20, 2004	12.79	13.47	12.77	13.38	50,351,208	+0.52(+4.08%)
Sep 17, 2004	12.81	12.90	12.66	12.86	40,252,156	+0.09(+0.72%)
Sep 16, 2004	12.77	12.99	12.72	12.77	28,573,982	+0.01(+0.06%)
Sep 15, 2004	12.99	12.99	12.70	12.76	37,874,668	-0.34(-2.61%)
Sep 14, 2004	12.90	13.18	12.89	13.10	45,791,296	+0.15(+1.17%)
Sep 13, 2004	13.02	13.21	12.88	12.95	55,549,128	+0.09(+0.71%)
Sep 10, 2004	12.45	12.96	12.37	12.86	39,438,672	+0.39(+3.11%)
Sep 09, 2004	12.14	12.58	12.10	12.47	51,582,404	+0.46(+3.80%)
Sep 08, 2004	11.82	12.24	11.79	12.01	39,398,056	+0.08(+0.64%)
Sep 07, 2004	12.08	12.13	11.74	11.94	46,457,168	-0.01(-0.06%)
Sep 03, 2004	12.04	12.25	11.88	11.94	47,110,820	-0.48(-3.86%)
Sep 02, 2004	12.17	12.43	12.12	12.42	27,560,580	+0.21(+1.74%)
Sep 01, 2004	12.05	12.42	12.01	12.21	38,181,712	+0.12(+1.01%)
Aug 31, 2004	12.17	12.21	11.85	12.09	38,666,856	-0.08(-0.63%)
Aug 30, 2004	12.41	12.47	12.17	12.17	26,119,080	-0.28(-2.26%)
Aug 27, 2004	12.33	12.55	12.20	12.45	40,462,852	+0.29(+2.38%)
Aug 26, 2004	12.24	12.32	12.10	12.16	38,434,604	-0.21(-1.72%)
Aug 25, 2004	12.10	12.39	12.03	12.37	41,938,660	+0.25(+2.07%)
Aug 24, 2004	12.43	12.45	12.05	12.12	42,250,304	-0.22(-1.79%)
Aug 23, 2004	12.25	12.52	12.22	12.34	34,727,472	+0.15(+1.25%)
Aug 20, 2004	12.03	12.29	11.91	12.19	33,142,176	+0.11(+0.88%)
Aug 19, 2004	12.23	12.32	11.94	12.08	42,003,328	-0.21(-1.73%)
Aug 18, 2004	12.05	12.41	11.95	12.29	88,613,224	+0.07(+0.56%)
Aug 17, 2004	12.17	12.36	12.09	12.23	66,022,392	+0.33(+2.75%)
Aug 16, 2004	11.95	12.20	11.89	11.90	38,545,144	+0.00(+0.00%)
Aug 13, 2004	11.98	11.98	11.69	11.90	33,787,808	+0.02(+0.19%)
Aug 12, 2004	12.18	12.39	11.80	11.88	45,429,440	-0.49(-4.00%)
Aug 11, 2004	12.42	12.45	12.10	12.37	52,334,900	-0.49(-3.79%)
Aug 10, 2004	12.64	12.87	12.58	12.86	30,856,436	+0.30(+2.36%)
Aug 09, 2004	12.52	12.64	12.29	12.56	32,142,838	+0.14(+1.10%)
Aug 06, 2004	12.58	12.82	12.34	12.42	38,903,448	-0.36(-2.80%)
Aug 05, 2004	12.97	13.22	12.78	12.78	45,152,364	-0.15(-1.18%)
Aug 04, 2004	12.66	13.01	12.62	12.93	43,653,292	+0.42(+3.34%)
Aug 03, 2004	12.97	12.99	12.50	12.52	33,323,474	-0.46(-3.58%)
Aug 02, 2004	12.78	13.08	12.77	12.98	32,755,742	+0.07(+0.53%)
Jul 30, 2004	12.58	12.99	12.55	12.91	47,674,564	+0.39(+3.10%)
Jul 29, 2004	12.25	12.64	12.23	12.52	47,369,888	+0.46(+3.78%)
Jul 28, 2004	12.13	12.23	11.88	12.07	45,498,184	-0.24(-1.98%)
Jul 27, 2004	12.36	12.45	12.10	12.31	38,096,672	-0.02(-0.12%)
Jul 26, 2004	12.41	12.58	12.21	12.32	33,980,104	-0.12(-0.98%)
Jul 23, 2004	12.74	12.83	12.42	12.45	28,397,064	-0.43(-3.37%)
Jul 22, 2004	12.66	12.94	12.50	12.88	45,081,784	+0.24(+1.86%)
Jul 21, 2004	13.23	13.24	12.59	12.64	48,727,400	-0.49(-3.71%)
Jul 20, 2004	12.75	13.15	12.68	13.13	39,429,340	+0.37(+2.92%)
Jul 19, 2004	12.77	12.93	12.66	12.76	34,146,640	+0.09(+0.72%)
Jul 16, 2004	13.01	13.09	12.67	12.67	38,054,348	-0.10(-0.77%)
Jul 15, 2004	12.89	13.06	12.68	12.77	45,566,532	-0.03(-0.24%)
Jul 14, 2004	13.03	13.31	12.65	12.80	88,253,216	-0.84(-6.19%)
Jul 13, 2004	13.80	13.89	13.50	13.64	40,723,236	-0.19(-1.38%)
Jul 12, 2004	13.79	13.85	13.59	13.83	46,421,812	-0.37(-2.57%)
Jul 09, 2004	14.11	14.27	13.96	14.20	28,686,890	+0.21(+1.52%)
Jul 08, 2004	13.73	14.20	13.69	13.98	38,554,212	+0.16(+1.16%)
Jul 07, 2004	13.66	14.06	13.65	13.82	26,706,222	+0.12(+0.89%)
Jul 06, 2004	13.85	13.88	13.52	13.70	40,759,908	-0.37(-2.65%)
Jul 02, 2004	14.34	14.34	14.01	14.07	31,408,220	-0.38(-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.