Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.80	25.13	24.00	24.97	1,575,500	-0.06(-0.24%)
Aug 30, 2004	25.60	25.60	24.82	25.03	964,200	-0.57(-2.23%)
Aug 27, 2004	25.16	25.83	25.07	25.60	1,319,300	+0.60(+2.40%)
Aug 26, 2004	25.37	25.57	24.90	25.00	1,540,800	-0.42(-1.65%)
Aug 25, 2004	24.31	25.60	24.06	25.42	2,810,400	+0.99(+4.05%)
Aug 24, 2004	25.17	25.42	24.32	24.43	2,103,300	-0.76(-3.02%)
Aug 23, 2004	25.58	25.68	25.09	25.19	2,520,300	-0.24(-0.94%)
Aug 20, 2004	24.88	25.56	24.70	25.43	2,454,000	+0.83(+3.38%)
Aug 19, 2004	24.06	25.24	24.06	24.60	3,460,500	+0.37(+1.52%)
Aug 18, 2004	22.26	24.50	22.24	24.23	3,936,400	+1.84(+8.22%)
Aug 17, 2004	21.90	22.78	21.90	22.39	2,052,100	+0.63(+2.90%)
Aug 16, 2004	21.45	21.95	21.45	21.76	1,200,900	+0.28(+1.30%)
Aug 13, 2004	22.00	22.55	21.33	21.48	1,498,900	-0.23(-1.06%)
Aug 12, 2004	21.80	21.95	21.51	21.71	1,358,600	-0.25(-1.14%)
Aug 11, 2004	22.42	22.63	21.28	21.96	2,416,600	-0.72(-3.17%)
Aug 10, 2004	22.04	22.73	22.00	22.68	1,474,100	+0.73(+3.33%)
Aug 09, 2004	21.36	21.95	21.26	21.95	1,618,000	+0.59(+2.76%)
Aug 06, 2004	21.92	22.00	21.07	21.36	1,675,100	-0.98(-4.39%)
Aug 05, 2004	22.87	23.20	22.34	22.34	1,156,800	-0.52(-2.27%)
Aug 04, 2004	22.15	23.21	21.55	22.86	2,115,600	+0.66(+2.97%)
Aug 03, 2004	22.86	23.25	22.12	22.20	1,960,100	-0.56(-2.46%)
Aug 02, 2004	22.25	22.95	22.04	22.76	1,930,000	+0.38(+1.70%)
Jul 30, 2004	21.55	22.53	21.54	22.38	2,778,600	+0.58(+2.66%)
Jul 29, 2004	21.89	22.25	21.60	21.80	3,430,600	-0.13(-0.59%)
Jul 28, 2004	21.90	23.00	21.77	21.93	9,718,200	+1.37(+6.66%)
Jul 27, 2004	18.36	20.98	17.96	20.56	4,400,100	+2.28(+12.47%)
Jul 26, 2004	18.97	19.05	17.88	18.28	2,042,300	-0.67(-3.54%)
Jul 23, 2004	19.90	19.90	18.56	18.95	1,850,100	-1.02(-5.11%)
Jul 22, 2004	19.75	20.08	19.08	19.97	1,737,000	+0.22(+1.11%)
Jul 21, 2004	20.76	20.83	19.74	19.75	1,477,800	-0.73(-3.56%)
Jul 20, 2004	20.27	20.51	19.86	20.48	1,307,000	+0.56(+2.81%)
Jul 19, 2004	20.49	20.49	19.78	19.92	1,222,800	-0.11(-0.55%)
Jul 16, 2004	20.47	20.52	19.85	20.03	1,395,300	-0.16(-0.79%)
Jul 15, 2004	20.07	20.43	19.75	20.19	1,386,400	+0.28(+1.41%)
Jul 14, 2004	19.94	20.61	19.69	19.91	1,783,300	-0.35(-1.73%)
Jul 13, 2004	20.95	20.95	20.08	20.26	1,304,500	-0.35(-1.70%)
Jul 12, 2004	21.18	21.18	20.51	20.61	984,300	-0.68(-3.19%)
Jul 09, 2004	20.60	21.49	20.57	21.29	1,209,600	+0.83(+4.06%)
Jul 08, 2004	20.62	21.09	20.38	20.46	861,500	-0.30(-1.45%)
Jul 07, 2004	20.79	21.18	20.41	20.76	1,092,300	+0.01(+0.05%)
Jul 06, 2004	21.72	21.77	20.02	20.75	1,451,600	-1.02(-4.69%)
Jul 02, 2004	22.06	22.06	21.56	21.77	1,027,800	-0.11(-0.50%)
Jul 01, 2004	23.23	23.23	21.54	21.88	1,765,900	-1.27(-5.49%)
Jun 30, 2004	22.37	23.30	22.00	23.15	2,375,700	+0.74(+3.30%)
Jun 29, 2004	21.79	22.41	21.70	22.41	1,060,800	+0.69(+3.18%)
Jun 28, 2004	22.16	22.35	21.63	21.72	826,300	-0.30(-1.36%)
Jun 25, 2004	22.12	22.30	21.76	22.02	1,149,700	-0.14(-0.63%)
Jun 24, 2004	21.85	22.58	21.70	22.16	2,772,300	+0.39(+1.79%)
Jun 23, 2004	20.35	21.82	20.30	21.77	2,006,100	+1.28(+6.25%)
Jun 22, 2004	19.85	20.68	19.73	20.49	1,367,200	+0.64(+3.22%)
Jun 21, 2004	19.72	20.50	19.62	19.85	830,300	+0.07(+0.35%)
Jun 18, 2004	19.72	20.08	19.62	19.78	1,552,900	-0.10(-0.50%)
Jun 17, 2004	20.12	20.32	19.60	19.88	1,085,600	-0.25(-1.24%)
Jun 16, 2004	20.35	20.65	19.95	20.13	1,043,000	-0.31(-1.52%)
Jun 15, 2004	20.23	20.65	20.09	20.44	1,258,800	+0.54(+2.71%)
Jun 14, 2004	20.09	20.30	19.77	19.90	1,777,700	-0.51(-2.50%)
Jun 10, 2004	21.35	21.40	19.92	20.41	4,303,600	+0.38(+1.90%)
Jun 09, 2004	20.77	21.07	19.68	20.03	4,377,000	-1.66(-7.65%)
Jun 08, 2004	23.07	23.07	21.27	21.69	3,427,100	-1.40(-6.06%)
Jun 07, 2004	22.59	23.12	22.46	23.09	796,800	+0.77(+3.45%)
Jun 04, 2004	22.21	22.59	22.10	22.32	938,800	+0.70(+3.24%)
Jun 03, 2004	22.20	22.41	21.62	21.62	721,600	-0.66(-2.96%)
Jun 02, 2004	23.32	23.39	22.28	22.28	1,180,900	-0.89(-3.84%)

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.