Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.95	23.52	22.91	23.32	2,072,300	+0.33(+1.41%)
Oct 28, 2004	22.48	23.10	22.48	22.99	2,468,800	+0.09(+0.39%)
Oct 27, 2004	22.15	22.99	22.10	22.90	2,499,000	+0.62(+2.78%)
Oct 26, 2004	21.60	22.59	21.37	22.28	5,559,100	+1.42(+6.81%)
Oct 25, 2004	20.93	21.05	20.79	20.86	1,738,800	-0.02(-0.07%)
Oct 22, 2004	20.61	20.98	20.58	20.88	2,102,600	+0.54(+2.63%)
Oct 21, 2004	19.93	20.40	19.76	20.34	1,352,800	+0.50(+2.55%)
Oct 20, 2004	20.06	20.25	19.81	19.84	1,284,700	-0.27(-1.32%)
Oct 19, 2004	20.40	20.57	20.09	20.10	1,526,200	-0.10(-0.50%)
Oct 18, 2004	20.08	20.20	19.57	20.20	1,546,100	+0.12(+0.62%)
Oct 15, 2004	20.18	20.39	20.01	20.07	1,513,300	+0.02(+0.12%)
Oct 14, 2004	20.00	20.29	19.74	20.05	1,620,300	+0.10(+0.50%)
Oct 13, 2004	20.36	20.40	19.54	19.95	2,804,700	-0.29(-1.43%)
Oct 12, 2004	20.73	20.79	20.18	20.24	1,723,700	-0.70(-3.34%)
Oct 11, 2004	20.91	21.04	20.79	20.94	513,500	+0.08(+0.38%)
Oct 08, 2004	21.09	21.32	20.73	20.86	832,500	-0.23(-1.11%)
Oct 07, 2004	21.57	22.00	21.07	21.09	1,058,200	-0.46(-2.11%)
Oct 06, 2004	21.15	21.55	20.80	21.55	902,600	+0.38(+1.77%)
Oct 05, 2004	21.60	21.60	21.15	21.18	1,080,000	-0.34(-1.60%)
Oct 04, 2004	21.91	22.18	21.47	21.52	1,588,200	-0.03(-0.14%)
Oct 01, 2004	21.27	21.74	21.21	21.55	1,252,500	+0.34(+1.60%)
Sep 30, 2004	21.55	21.60	21.18	21.21	1,730,500	-0.52(-2.42%)
Sep 29, 2004	21.32	21.82	21.32	21.73	1,070,500	+0.42(+1.97%)
Sep 28, 2004	21.25	21.43	21.05	21.32	993,400	+0.14(+0.68%)
Sep 27, 2004	21.30	21.40	21.13	21.17	1,137,200	-0.38(-1.74%)
Sep 24, 2004	21.65	21.65	21.35	21.55	952,000	+0.21(+0.98%)
Sep 23, 2004	21.25	21.45	20.98	21.34	1,014,800	+0.12(+0.54%)
Sep 22, 2004	21.62	21.62	21.10	21.22	1,482,400	-0.51(-2.35%)
Sep 21, 2004	21.64	21.80	21.55	21.73	1,675,700	+0.09(+0.42%)
Sep 20, 2004	21.75	21.89	21.57	21.64	709,100	-0.11(-0.51%)
Sep 17, 2004	21.82	22.07	21.68	21.75	1,298,700	-0.07(-0.30%)
Sep 16, 2004	21.95	22.27	21.50	21.82	1,675,700	-0.15(-0.68%)
Sep 15, 2004	22.16	22.23	21.88	21.96	1,439,400	-0.19(-0.86%)
Sep 14, 2004	22.23	22.30	22.05	22.16	1,417,200	-0.14(-0.63%)
Sep 13, 2004	22.18	22.50	22.17	22.30	1,127,000	-0.13(-0.60%)
Sep 10, 2004	21.82	22.45	21.80	22.43	1,193,900	+0.62(+2.87%)
Sep 09, 2004	22.16	22.18	21.75	21.80	1,634,400	-0.24(-1.09%)
Sep 08, 2004	21.82	22.35	21.82	22.05	2,923,000	+0.29(+1.33%)
Sep 07, 2004	21.95	21.98	21.70	21.75	1,248,900	-0.01(-0.05%)
Sep 03, 2004	21.68	22.00	21.62	21.77	1,440,600	+0.09(+0.39%)
Sep 02, 2004	21.07	21.80	21.07	21.68	1,684,800	+0.59(+2.82%)
Sep 01, 2004	21.08	21.20	20.92	21.09	2,555,200	+0.01(+0.05%)
Aug 31, 2004	21.09	21.27	20.88	21.07	23,386,400	+0.18(+0.86%)
Aug 30, 2004	20.93	21.16	20.89	20.89	1,842,700	-0.14(-0.67%)
Aug 27, 2004	21.00	21.22	20.75	21.04	3,322,800	+0.55(+2.66%)
Aug 26, 2004	20.26	20.57	20.19	20.49	828,300	+0.30(+1.51%)
Aug 25, 2004	20.23	20.37	19.95	20.18	1,082,100	-0.02(-0.07%)
Aug 24, 2004	20.20	20.46	19.96	20.20	996,700	+0.04(+0.20%)
Aug 23, 2004	20.55	20.61	20.16	20.16	1,208,500	-0.36(-1.78%)
Aug 20, 2004	20.04	20.55	19.86	20.52	1,909,600	+0.48(+2.42%)
Aug 19, 2004	19.75	20.11	19.61	20.04	1,611,500	+0.24(+1.24%)
Aug 18, 2004	19.61	19.96	19.40	19.80	1,399,600	+0.12(+0.64%)
Aug 17, 2004	19.32	19.82	19.32	19.67	1,582,200	+0.42(+2.16%)
Aug 16, 2004	18.73	19.27	18.70	19.25	1,581,200	+0.62(+3.33%)
Aug 13, 2004	18.75	18.98	18.55	18.64	2,572,300	+0.07(+0.35%)
Aug 12, 2004	18.90	19.20	18.36	18.57	3,310,300	-0.59(-3.10%)
Aug 11, 2004	18.71	19.34	18.36	19.16	2,156,900	+0.45(+2.43%)
Aug 10, 2004	18.15	18.75	18.09	18.71	2,351,800	+0.65(+3.60%)
Aug 09, 2004	18.62	18.75	17.99	18.06	2,599,800	-0.69(-3.68%)
Aug 06, 2004	18.90	19.04	18.38	18.75	2,060,400	-0.36(-1.91%)
Aug 05, 2004	19.10	19.45	19.08	19.11	3,178,800	+0.05(+0.29%)
Aug 04, 2004	20.14	20.20	18.75	19.06	7,056,000	-1.00(-4.96%)
Aug 03, 2004	21.80	21.80	20.02	20.05	5,829,900	-1.46(-6.81%)

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.