Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	32.19	32.69	31.75	32.40	2,312,200	+0.24(+0.75%)
Oct 28, 2004	32.30	33.30	31.75	32.16	2,087,600	-0.39(-1.20%)
Oct 27, 2004	34.00	34.20	32.13	32.55	2,903,000	-1.20(-3.56%)
Oct 26, 2004	33.20	33.77	32.74	33.75	1,256,700	+0.72(+2.18%)
Oct 25, 2004	33.01	33.47	32.82	33.03	1,236,500	+0.03(+0.09%)
Oct 22, 2004	33.15	33.67	33.00	33.00	2,279,800	+0.15(+0.46%)
Oct 21, 2004	32.40	33.01	31.97	32.85	2,199,800	+0.92(+2.88%)
Oct 20, 2004	31.00	32.40	30.80	31.93	5,056,600	+0.65(+2.08%)
Oct 19, 2004	31.64	31.77	31.15	31.28	2,483,500	-0.35(-1.11%)
Oct 18, 2004	32.34	32.34	31.25	31.63	3,813,600	-0.79(-2.44%)
Oct 15, 2004	33.12	33.31	32.32	32.42	2,219,000	-0.70(-2.11%)
Oct 14, 2004	33.10	33.53	33.02	33.12	1,340,600	+0.27(+0.82%)
Oct 13, 2004	33.50	33.51	32.42	32.85	2,366,200	-1.04(-3.07%)
Oct 12, 2004	34.15	34.75	33.86	33.89	1,547,300	-0.44(-1.28%)
Oct 11, 2004	35.10	35.11	33.93	34.33	1,358,600	-0.52(-1.49%)
Oct 08, 2004	35.72	35.88	34.71	34.85	3,509,900	-0.87(-2.44%)
Oct 07, 2004	36.17	36.85	35.64	35.72	2,336,600	-0.20(-0.56%)
Oct 06, 2004	35.80	36.08	35.74	35.92	2,294,800	+0.52(+1.47%)
Oct 05, 2004	35.36	36.01	35.29	35.40	2,346,200	+0.17(+0.48%)
Oct 04, 2004	34.85	35.30	34.56	35.23	1,377,100	+0.33(+0.95%)
Oct 01, 2004	34.48	34.95	34.20	34.90	1,632,800	+0.42(+1.22%)
Sep 30, 2004	33.90	34.50	33.90	34.48	1,489,000	+0.67(+1.98%)
Sep 29, 2004	34.68	34.68	33.20	33.81	2,883,300	-0.89(-2.56%)
Sep 28, 2004	34.25	34.96	34.20	34.70	2,948,900	+0.70(+2.06%)
Sep 27, 2004	33.81	34.40	33.70	34.00	1,732,900	+0.33(+0.98%)
Sep 24, 2004	33.20	33.96	33.01	33.67	818,900	+0.47(+1.42%)
Sep 23, 2004	33.56	33.69	33.10	33.20	902,000	-0.36(-1.07%)
Sep 22, 2004	33.30	33.93	32.90	33.56	1,572,300	+0.03(+0.09%)
Sep 21, 2004	32.08	33.54	32.07	33.53	1,680,500	+1.53(+4.78%)
Sep 20, 2004	32.03	32.29	31.77	32.00	1,189,300	+0.05(+0.16%)
Sep 17, 2004	31.65	32.04	31.65	31.95	1,181,400	+0.40(+1.27%)
Sep 16, 2004	31.67	31.75	31.45	31.55	832,800	-0.04(-0.13%)
Sep 15, 2004	31.96	32.05	31.50	31.59	986,200	-0.35(-1.10%)
Sep 14, 2004	32.20	32.40	31.52	31.94	1,319,500	-0.08(-0.25%)
Sep 13, 2004	32.41	32.60	31.80	32.02	1,599,500	-0.31(-0.96%)
Sep 10, 2004	32.93	32.96	32.30	32.33	649,100	-0.60(-1.82%)
Sep 09, 2004	32.40	33.04	32.32	32.93	914,200	+0.53(+1.64%)
Sep 08, 2004	32.80	32.92	32.32	32.40	1,591,500	-0.50(-1.52%)
Sep 07, 2004	33.00	33.45	32.25	32.90	2,010,300	-1.40(-4.08%)
Sep 03, 2004	34.40	34.53	34.07	34.30	465,300	+0.01(+0.03%)
Sep 02, 2004	34.45	34.59	34.23	34.29	535,300	-0.21(-0.61%)
Sep 01, 2004	33.55	34.50	33.35	34.50	704,000	+1.05(+3.14%)
Aug 31, 2004	32.55	33.50	32.55	33.45	494,400	+0.81(+2.48%)
Aug 30, 2004	33.25	33.44	32.53	32.64	637,000	-0.70(-2.10%)
Aug 27, 2004	32.55	33.40	32.55	33.34	753,600	+0.84(+2.58%)
Aug 26, 2004	32.09	32.50	31.51	32.50	692,300	+0.41(+1.28%)
Aug 25, 2004	32.00	32.39	31.85	32.09	621,200	+0.17(+0.53%)
Aug 24, 2004	32.30	32.35	31.75	31.92	589,600	-0.43(-1.33%)
Aug 23, 2004	32.75	32.80	32.14	32.35	774,200	-0.45(-1.37%)
Aug 20, 2004	32.00	33.07	31.84	32.80	823,800	+1.05(+3.31%)
Aug 19, 2004	31.85	32.05	31.50	31.75	944,900	-0.08(-0.25%)
Aug 18, 2004	31.21	31.98	31.15	31.83	834,100	+0.63(+2.02%)
Aug 17, 2004	32.10	32.10	31.03	31.20	955,300	-1.05(-3.26%)
Aug 16, 2004	32.05	32.58	31.70	32.25	711,200	+0.02(+0.06%)
Aug 13, 2004	31.50	32.49	31.50	32.23	798,300	+0.83(+2.64%)
Aug 12, 2004	32.55	33.00	31.39	31.40	977,600	-1.15(-3.53%)
Aug 11, 2004	32.60	32.61	32.14	32.55	910,800	-0.25(-0.76%)
Aug 10, 2004	33.44	33.55	32.59	32.80	839,200	-0.39(-1.18%)
Aug 09, 2004	32.25	33.70	32.25	33.19	1,396,400	+1.19(+3.72%)
Aug 06, 2004	32.36	32.54	31.75	32.00	1,323,400	-0.35(-1.08%)
Aug 05, 2004	33.95	34.15	32.23	32.35	2,465,000	-1.66(-4.88%)
Aug 04, 2004	35.00	35.12	33.95	34.01	1,226,100	-1.77(-4.95%)
Aug 03, 2004	35.01	35.95	34.90	35.78	1,204,600	+0.52(+1.47%)

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.