Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	30.38	30.38	29.07	29.30	3,068,500	-1.27(-4.15%)
Nov 29, 2004	31.30	31.30	30.41	30.57	1,495,300	-0.91(-2.89%)
Nov 26, 2004	31.34	31.65	31.34	31.48	341,700	+0.24(+0.77%)
Nov 24, 2004	31.24	31.45	31.01	31.24	642,700	+0.00(+0.00%)
Nov 23, 2004	31.05	31.32	30.90	31.24	548,800	+0.34(+1.10%)
Nov 22, 2004	31.04	31.04	30.56	30.90	908,700	-0.09(-0.29%)
Nov 19, 2004	31.90	31.90	30.99	30.99	1,010,800	-0.91(-2.85%)
Nov 18, 2004	31.93	32.12	31.57	31.90	675,000	+0.10(+0.31%)
Nov 17, 2004	31.58	32.28	31.40	31.80	1,052,800	+0.24(+0.76%)
Nov 16, 2004	32.05	32.11	31.46	31.56	926,600	-0.58(-1.80%)
Nov 15, 2004	32.00	32.30	31.92	32.14	1,193,200	+0.88(+2.82%)
Nov 12, 2004	31.03	31.28	30.80	31.26	497,100	+0.23(+0.74%)
Nov 11, 2004	30.40	31.03	30.40	31.03	755,100	+0.68(+2.24%)
Nov 10, 2004	30.39	30.64	30.20	30.35	784,200	-0.04(-0.13%)
Nov 09, 2004	30.22	30.51	29.92	30.39	1,890,400	+0.42(+1.40%)
Nov 08, 2004	30.69	30.69	29.83	29.97	1,274,700	-0.72(-2.35%)
Nov 05, 2004	30.60	31.28	30.53	30.69	1,659,700	+0.25(+0.82%)
Nov 04, 2004	29.62	30.54	29.31	30.44	1,992,900	+0.69(+2.32%)
Nov 03, 2004	30.18	30.19	29.58	29.75	1,325,400	-0.18(-0.60%)
Nov 02, 2004	29.53	30.28	29.53	29.93	2,117,600	+0.33(+1.11%)
Nov 01, 2004	29.55	29.60	29.13	29.60	1,864,900	+0.05(+0.17%)
Oct 29, 2004	28.96	29.58	28.90	29.55	3,043,300	+0.59(+2.04%)
Oct 28, 2004	28.50	28.96	28.37	28.96	1,227,000	+0.63(+2.22%)
Oct 27, 2004	27.48	28.33	27.34	28.33	1,223,500	+0.81(+2.94%)
Oct 26, 2004	26.98	27.52	26.89	27.52	741,500	+0.49(+1.81%)
Oct 25, 2004	27.16	27.22	26.86	27.03	463,800	-0.19(-0.70%)
Oct 22, 2004	27.45	27.50	27.16	27.22	539,200	-0.16(-0.58%)
Oct 21, 2004	27.20	27.46	26.84	27.38	533,500	+0.28(+1.03%)
Oct 20, 2004	27.37	27.37	26.92	27.10	1,075,500	-0.27(-0.99%)
Oct 19, 2004	26.92	27.73	26.91	27.37	1,340,200	+0.43(+1.60%)
Oct 18, 2004	26.58	26.98	26.26	26.94	1,299,000	+0.36(+1.35%)
Oct 15, 2004	26.62	26.89	26.50	26.58	1,359,100	+0.06(+0.23%)
Oct 14, 2004	26.48	26.58	26.34	26.52	1,569,700	+0.05(+0.19%)
Oct 13, 2004	26.39	26.68	26.28	26.47	1,565,300	+0.10(+0.38%)
Oct 12, 2004	26.33	26.37	26.09	26.37	2,091,300	-0.07(-0.26%)
Oct 11, 2004	26.40	26.45	26.30	26.44	1,356,600	+0.09(+0.34%)
Oct 08, 2004	26.04	26.45	26.01	26.35	2,416,800	+0.32(+1.23%)
Oct 07, 2004	26.20	26.47	26.03	26.03	1,984,900	+0.13(+0.50%)
Oct 06, 2004	26.30	26.31	25.82	25.90	2,073,500	-0.53(-2.01%)
Oct 05, 2004	26.60	26.61	26.29	26.43	2,159,500	-0.22(-0.83%)
Oct 04, 2004	26.80	26.99	26.65	26.65	1,964,800	+0.05(+0.19%)
Oct 01, 2004	26.95	27.39	26.60	26.60	2,165,000	-0.50(-1.85%)
Sep 30, 2004	27.00	27.65	26.24	27.10	4,851,100	-0.50(-1.81%)
Sep 29, 2004	27.99	28.27	27.60	27.60	1,309,700	-0.44(-1.57%)
Sep 28, 2004	28.32	28.35	28.00	28.04	857,600	-0.24(-0.85%)
Sep 27, 2004	29.20	29.45	28.26	28.28	1,714,800	-0.39(-1.36%)
Sep 24, 2004	28.15	28.99	28.13	28.67	886,800	+0.57(+2.03%)
Sep 23, 2004	27.93	28.32	27.93	28.10	733,200	+0.18(+0.64%)
Sep 22, 2004	28.08	28.12	27.82	27.92	878,800	-0.25(-0.89%)
Sep 21, 2004	28.15	28.33	27.92	28.17	836,100	+0.05(+0.18%)
Sep 20, 2004	28.12	28.28	27.98	28.12	663,400	-0.02(-0.07%)
Sep 17, 2004	28.25	28.40	27.88	28.14	1,501,600	+0.44(+1.59%)
Sep 16, 2004	27.68	27.80	27.55	27.70	1,153,000	+0.02(+0.07%)
Sep 15, 2004	27.82	27.87	27.56	27.68	856,800	-0.22(-0.79%)
Sep 14, 2004	27.94	27.95	27.64	27.90	871,900	-0.04(-0.14%)
Sep 13, 2004	27.38	28.13	27.37	27.94	1,239,900	+0.54(+1.97%)
Sep 10, 2004	26.94	27.55	26.94	27.40	841,800	+0.38(+1.41%)
Sep 09, 2004	27.33	27.37	26.92	27.02	1,330,000	-0.31(-1.13%)
Sep 08, 2004	27.24	27.43	27.12	27.33	1,319,300	+0.13(+0.48%)
Sep 07, 2004	26.65	27.29	26.65	27.20	1,573,500	+0.70(+2.64%)
Sep 03, 2004	26.67	26.83	26.46	26.50	1,082,300	-0.16(-0.60%)
Sep 02, 2004	25.80	26.77	25.54	26.66	1,755,600	+0.64(+2.46%)

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.