Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.23	19.30	19.16	19.27	447,800	-0.10(-0.52%)
Sep 29, 2004	19.31	19.39	19.22	19.37	262,500	-0.07(-0.34%)
Sep 28, 2004	19.30	19.44	19.23	19.43	297,300	+0.26(+1.37%)
Sep 27, 2004	19.10	19.26	19.08	19.17	582,100	-0.11(-0.59%)
Sep 24, 2004	19.33	19.36	19.26	19.28	404,800	-0.17(-0.86%)
Sep 23, 2004	19.48	19.53	19.41	19.45	359,300	-0.06(-0.32%)
Sep 22, 2004	19.59	19.61	19.43	19.51	551,200	-0.35(-1.78%)
Sep 21, 2004	19.53	19.89	19.52	19.87	877,000	+0.48(+2.48%)
Sep 20, 2004	19.10	19.50	19.00	19.39	2,355,500	-0.93(-4.56%)
Sep 17, 2004	20.35	20.39	20.27	20.31	197,300	+0.12(+0.61%)
Sep 16, 2004	20.12	20.23	20.09	20.19	246,700	-0.04(-0.20%)
Sep 15, 2004	20.34	20.34	20.12	20.23	434,300	-0.33(-1.61%)
Sep 14, 2004	20.50	20.61	20.48	20.56	330,100	+0.03(+0.15%)
Sep 13, 2004	20.56	20.65	20.51	20.53	384,100	+0.00(+0.02%)
Sep 10, 2004	20.42	20.56	20.39	20.53	308,200	+0.27(+1.35%)
Sep 09, 2004	20.25	20.31	20.17	20.25	154,700	+0.03(+0.13%)
Sep 08, 2004	20.23	20.32	20.19	20.23	341,700	-0.24(-1.16%)
Sep 07, 2004	20.32	20.46	20.32	20.46	342,400	+0.29(+1.42%)
Sep 03, 2004	20.17	20.24	20.09	20.18	155,900	-0.08(-0.38%)
Sep 02, 2004	20.13	20.26	20.09	20.25	332,500	+0.02(+0.10%)
Sep 01, 2004	20.12	20.26	20.07	20.23	272,300	+0.21(+1.07%)
Aug 31, 2004	19.95	20.03	19.90	20.02	198,300	+0.15(+0.77%)
Aug 30, 2004	19.92	19.97	19.84	19.87	175,800	-0.06(-0.28%)
Aug 27, 2004	19.90	19.99	19.81	19.92	256,200	+0.06(+0.28%)
Aug 26, 2004	19.75	19.89	19.73	19.87	212,300	+0.07(+0.35%)
Aug 25, 2004	19.68	19.86	19.60	19.80	269,800	-0.06(-0.30%)
Aug 24, 2004	19.95	19.98	19.82	19.86	323,600	-0.04(-0.20%)
Aug 23, 2004	19.90	20.02	19.86	19.90	257,500	+0.05(+0.24%)
Aug 20, 2004	19.77	19.89	19.74	19.85	274,600	-0.12(-0.58%)
Aug 19, 2004	19.85	20.06	19.84	19.97	382,800	-0.05(-0.25%)
Aug 18, 2004	19.69	20.03	19.67	20.02	568,100	-0.07(-0.36%)
Aug 17, 2004	20.18	20.22	20.03	20.09	331,600	+0.12(+0.58%)
Aug 16, 2004	19.74	19.99	19.72	19.97	446,900	+0.13(+0.67%)
Aug 13, 2004	19.80	19.88	19.73	19.84	252,800	+0.14(+0.69%)
Aug 12, 2004	19.75	19.80	19.64	19.70	307,000	+0.00(+0.02%)
Aug 11, 2004	19.68	19.75	19.47	19.70	927,600	-0.35(-1.73%)
Aug 10, 2004	20.00	20.13	19.97	20.05	264,200	-0.00(-0.02%)
Aug 09, 2004	19.96	20.12	19.96	20.05	389,900	+0.10(+0.48%)
Aug 06, 2004	20.14	20.18	19.94	19.95	388,200	-0.14(-0.71%)
Aug 05, 2004	20.14	20.22	20.07	20.10	451,500	-0.16(-0.77%)
Aug 04, 2004	20.12	20.31	20.06	20.25	404,400	+0.05(+0.25%)
Aug 03, 2004	20.29	20.34	20.19	20.20	1,296,300	-0.14(-0.70%)
Aug 02, 2004	20.34	20.42	20.28	20.35	1,314,900	-0.10(-0.47%)
Jul 30, 2004	20.52	20.62	20.44	20.44	1,310,600	-0.22(-1.05%)
Jul 29, 2004	20.55	20.87	20.55	20.66	968,300	+0.12(+0.57%)
Jul 28, 2004	20.33	20.65	20.15	20.54	1,178,100	-0.86(-4.03%)
Jul 27, 2004	21.27	21.43	21.25	21.41	260,300	+0.11(+0.53%)
Jul 26, 2004	21.45	21.48	21.19	21.29	181,100	-0.03(-0.16%)
Jul 23, 2004	21.55	21.58	21.29	21.33	235,300	-0.25(-1.17%)
Jul 22, 2004	21.58	21.67	21.51	21.58	247,600	+0.08(+0.37%)
Jul 21, 2004	21.65	21.68	21.48	21.50	312,100	-0.26(-1.18%)
Jul 20, 2004	21.78	21.81	21.72	21.76	291,500	-0.20(-0.93%)
Jul 19, 2004	21.93	22.05	21.86	21.96	322,100	-0.15(-0.69%)
Jul 16, 2004	22.17	22.22	22.10	22.11	181,800	+0.17(+0.79%)
Jul 15, 2004	22.05	22.08	21.94	21.94	744,400	-0.11(-0.50%)
Jul 14, 2004	21.87	22.15	21.86	22.05	687,500	+0.16(+0.73%)
Jul 13, 2004	22.09	22.09	21.85	21.89	948,000	-0.43(-1.91%)
Jul 12, 2004	22.23	22.36	22.16	22.32	161,300	+0.02(+0.07%)
Jul 09, 2004	22.35	22.40	22.26	22.30	184,300	-0.10(-0.45%)
Jul 08, 2004	22.36	22.52	22.35	22.40	176,200	+0.07(+0.31%)
Jul 07, 2004	22.29	22.43	22.29	22.33	320,600	-0.01(-0.03%)
Jul 06, 2004	22.27	22.40	22.18	22.34	563,900	-0.30(-1.31%)
Jul 02, 2004	22.61	22.70	22.54	22.63	211,800	-0.12(-0.53%)

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.