Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.31	17.45	16.70	16.95	114,882,416	+0.23(+1.39%)
Sep 29, 2004	16.76	16.84	16.68	16.72	28,434,106	+0.06(+0.33%)
Sep 28, 2004	16.50	16.79	16.47	16.66	37,999,684	+0.25(+1.55%)
Sep 27, 2004	16.48	16.64	16.39	16.41	34,696,000	-0.02(-0.14%)
Sep 24, 2004	16.62	16.65	16.40	16.43	51,014,968	-0.15(-0.90%)
Sep 23, 2004	16.94	16.94	16.57	16.58	46,236,240	-0.15(-0.89%)
Sep 22, 2004	17.02	17.12	16.65	16.73	46,217,832	-0.38(-2.23%)
Sep 21, 2004	17.17	17.22	17.08	17.11	33,188,104	-0.06(-0.32%)
Sep 20, 2004	17.40	17.43	17.09	17.17	50,212,648	-0.40(-2.30%)
Sep 17, 2004	17.65	17.67	17.48	17.57	42,385,100	-0.03(-0.19%)
Sep 16, 2004	17.55	17.76	17.55	17.61	22,296,576	-0.04(-0.22%)
Sep 15, 2004	17.80	17.83	17.63	17.65	28,329,958	-0.15(-0.84%)
Sep 14, 2004	17.91	18.08	17.78	17.80	26,859,246	-0.01(-0.03%)
Sep 13, 2004	17.73	17.81	17.63	17.80	38,455,624	+0.15(+0.85%)
Sep 10, 2004	17.87	17.87	17.32	17.65	55,352,556	-0.32(-1.79%)
Sep 09, 2004	18.17	18.20	17.95	17.97	20,822,076	-0.18(-1.01%)
Sep 08, 2004	18.14	18.22	18.08	18.16	21,718,076	+0.02(+0.09%)
Sep 07, 2004	18.20	18.28	17.96	18.14	25,489,616	+0.11(+0.58%)
Sep 03, 2004	18.12	18.31	18.03	18.03	25,519,578	-0.08(-0.46%)
Sep 02, 2004	17.98	18.17	17.72	18.12	30,394,872	+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.