Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.43	13.57	13.36	13.53	1,358,800	+0.10(+0.74%)
Sep 29, 2004	13.25	13.44	13.18	13.43	1,107,500	+0.18(+1.36%)
Sep 28, 2004	13.12	13.43	13.09	13.25	1,029,600	+0.20(+1.53%)
Sep 27, 2004	13.10	13.10	12.95	13.05	761,900	-0.04(-0.31%)
Sep 24, 2004	13.04	13.10	12.90	13.09	1,435,800	+0.06(+0.46%)
Sep 23, 2004	13.14	13.19	12.97	13.03	879,700	-0.13(-0.99%)
Sep 22, 2004	13.25	13.30	13.09	13.16	779,200	-0.19(-1.42%)
Sep 21, 2004	13.37	13.41	13.25	13.35	393,700	-0.03(-0.22%)
Sep 20, 2004	13.55	13.55	13.31	13.38	933,900	-0.18(-1.33%)
Sep 17, 2004	13.34	13.57	13.32	13.56	1,139,600	+0.26(+1.95%)
Sep 16, 2004	13.21	13.35	13.19	13.30	1,110,200	+0.11(+0.83%)
Sep 15, 2004	13.27	13.39	13.17	13.19	1,088,800	-0.11(-0.83%)
Sep 14, 2004	13.14	13.30	13.14	13.30	838,900	+0.17(+1.29%)
Sep 13, 2004	13.05	13.13	13.03	13.13	712,900	+0.05(+0.38%)
Sep 10, 2004	13.02	13.15	12.96	13.08	519,900	+0.04(+0.31%)
Sep 09, 2004	13.00	13.09	12.99	13.04	712,100	+0.04(+0.31%)
Sep 08, 2004	13.25	13.25	12.99	13.00	2,104,800	-0.26(-1.96%)
Sep 07, 2004	13.23	13.34	13.20	13.26	572,000	+0.01(+0.08%)
Sep 03, 2004	13.18	13.25	13.10	13.25	541,300	+0.05(+0.38%)
Sep 02, 2004	13.21	13.23	13.12	13.20	451,300	-0.02(-0.15%)
Sep 01, 2004	13.22	13.34	13.17	13.22	592,300	-0.04(-0.30%)
Aug 31, 2004	13.17	13.27	13.17	13.26	613,900	+0.08(+0.61%)
Aug 30, 2004	13.25	13.30	13.15	13.18	456,500	-0.07(-0.53%)
Aug 27, 2004	13.10	13.25	13.05	13.25	611,300	+0.07(+0.53%)
Aug 26, 2004	13.16	13.21	13.09	13.18	517,900	+0.02(+0.15%)
Aug 25, 2004	12.97	13.21	12.95	13.16	1,452,200	+0.22(+1.70%)
Aug 24, 2004	12.95	13.07	12.86	12.94	551,100	-0.02(-0.15%)
Aug 23, 2004	12.87	13.10	12.87	12.96	773,500	+0.08(+0.62%)
Aug 20, 2004	12.84	12.88	12.72	12.88	495,100	+0.04(+0.31%)
Aug 19, 2004	12.95	12.95	12.79	12.84	470,200	-0.11(-0.85%)
Aug 18, 2004	12.85	12.97	12.85	12.95	1,094,400	+0.07(+0.54%)
Aug 17, 2004	13.00	13.04	12.88	12.88	887,600	-0.12(-0.92%)
Aug 16, 2004	12.91	13.02	12.83	13.00	959,400	+0.20(+1.56%)
Aug 13, 2004	12.89	12.90	12.61	12.80	1,003,100	-0.13(-1.01%)
Aug 12, 2004	12.82	13.10	12.76	12.93	1,333,300	+0.12(+0.94%)
Aug 11, 2004	12.81	12.82	12.68	12.81	576,100	+0.00(+0.00%)
Aug 10, 2004	12.56	12.81	12.54	12.81	802,000	+0.22(+1.75%)
Aug 09, 2004	12.59	12.72	12.52	12.59	572,700	-0.06(-0.47%)
Aug 06, 2004	12.50	12.80	12.50	12.65	828,600	+0.11(+0.88%)
Aug 05, 2004	12.70	12.78	12.52	12.54	513,100	-0.11(-0.87%)
Aug 04, 2004	12.80	12.81	12.65	12.65	956,300	-0.18(-1.40%)
Aug 03, 2004	12.82	12.90	12.80	12.83	727,700	-0.12(-0.93%)
Aug 02, 2004	12.85	13.01	12.82	12.95	1,175,000	+0.05(+0.39%)
Jul 30, 2004	12.90	12.99	12.76	12.90	984,400	+0.00(+0.00%)
Jul 29, 2004	12.72	12.92	12.72	12.90	901,400	+0.22(+1.74%)
Jul 28, 2004	12.40	12.72	12.38	12.68	769,000	+0.32(+2.59%)
Jul 27, 2004	12.30	12.46	12.30	12.36	690,200	+0.18(+1.48%)
Jul 26, 2004	12.57	12.63	12.18	12.18	1,154,900	-0.42(-3.33%)
Jul 23, 2004	12.62	12.69	12.55	12.60	700,800	-0.06(-0.47%)
Jul 22, 2004	12.88	12.88	12.66	12.66	1,303,300	-0.21(-1.63%)
Jul 21, 2004	13.14	13.19	12.87	12.87	658,000	-0.25(-1.91%)
Jul 20, 2004	13.16	13.25	12.92	13.12	1,334,700	-0.05(-0.38%)
Jul 19, 2004	13.19	13.29	13.14	13.17	635,100	-0.03(-0.23%)
Jul 16, 2004	13.30	13.33	13.17	13.20	737,800	-0.01(-0.08%)
Jul 15, 2004	13.10	13.29	13.08	13.21	1,054,100	+0.16(+1.23%)
Jul 14, 2004	13.01	13.18	12.93	13.05	1,155,600	+0.00(+0.00%)
Jul 13, 2004	12.85	13.10	12.84	13.05	1,302,400	+0.14(+1.08%)
Jul 12, 2004	12.79	12.94	12.64	12.91	977,300	+0.12(+0.94%)
Jul 09, 2004	12.87	12.97	12.78	12.79	1,559,400	-0.06(-0.47%)
Jul 08, 2004	13.10	13.10	12.80	12.85	5,372,100	+0.47(+3.80%)
Jul 07, 2004	12.02	12.39	11.97	12.38	2,447,200	+0.34(+2.82%)
Jul 06, 2004	11.99	12.08	11.99	12.04	719,000	+0.05(+0.42%)
Jul 02, 2004	11.93	12.08	11.93	11.99	583,300	+0.08(+0.67%)

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.