Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	20.12	20.26	20.07	20.16	97,665,592	+0.05(+0.25%)
Sep 29, 2004	19.88	20.19	19.86	20.11	84,378,888	+0.23(+1.14%)
Sep 28, 2004	19.84	19.95	19.72	19.89	85,099,944	+0.06(+0.29%)
Sep 27, 2004	19.81	19.92	19.78	19.83	65,569,708	-0.07(-0.37%)
Sep 24, 2004	19.97	20.02	19.83	19.90	68,375,784	-0.04(-0.22%)
Sep 23, 2004	19.83	19.97	19.81	19.94	71,524,432	+0.17(+0.85%)
Sep 22, 2004	19.89	20.23	19.74	19.78	93,813,440	-0.10(-0.51%)
Sep 21, 2004	20.02	20.07	19.87	19.88	101,308,472	-0.18(-0.91%)
Sep 20, 2004	20.01	20.16	19.93	20.06	70,643,744	+0.00(+0.00%)
Sep 17, 2004	19.97	20.07	19.88	20.06	89,526,560	+0.18(+0.92%)
Sep 16, 2004	19.85	19.94	19.81	19.88	49,302,488	+0.05(+0.26%)
Sep 15, 2004	19.95	19.98	19.79	19.83	72,141,408	-0.18(-0.91%)
Sep 14, 2004	19.96	20.06	19.89	20.01	76,686,512	+0.14(+0.70%)
Sep 13, 2004	20.07	20.10	19.50	19.87	66,153,360	-0.18(-0.87%)
Sep 10, 2004	19.94	20.06	19.82	20.05	72,222,048	+0.15(+0.77%)
Sep 09, 2004	19.91	20.03	19.82	19.89	78,036,888	+0.01(+0.07%)
Sep 08, 2004	19.91	20.03	19.79	19.88	73,063,512	-0.07(-0.37%)
Sep 07, 2004	19.90	19.97	19.81	19.95	61,565,060	+0.18(+0.92%)
Sep 03, 2004	20.02	20.14	19.76	19.77	63,321,772	-0.37(-1.85%)
Sep 02, 2004	19.98	20.18	19.94	20.14	57,818,912	+0.17(+0.84%)
Sep 01, 2004	19.86	20.07	19.79	19.97	66,521,296	+0.07(+0.33%)
Aug 31, 2004	19.90	19.92	19.72	19.91	71,457,096	+0.00(+0.00%)
Aug 30, 2004	19.91	19.97	19.58	19.91	50,300,976	-0.12(-0.58%)
Aug 27, 2004	20.05	20.16	20.02	20.02	45,595,972	+0.01(+0.07%)
Aug 26, 2004	20.02	20.13	19.97	20.01	48,636,004	-0.08(-0.40%)
Aug 25, 2004	19.84	20.18	19.82	20.09	73,385,232	+0.23(+1.14%)
Aug 24, 2004	19.98	20.02	19.75	19.86	55,999,940	+0.00(+0.00%)
Aug 23, 2004	19.89	19.93	19.78	19.86	54,267,772	+0.03(+0.15%)
Aug 20, 2004	19.78	19.96	19.72	19.83	63,761,156	+0.06(+0.29%)
Aug 19, 2004	19.94	20.02	19.70	19.78	63,484,416	-0.25(-1.24%)
Aug 18, 2004	19.64	20.05	19.61	20.02	80,696,368	+0.30(+1.52%)
Aug 17, 2004	19.85	19.97	19.67	19.72	78,002,608	-0.03(-0.15%)
Aug 16, 2004	19.71	19.83	19.66	19.75	74,529,632	+0.05(+0.26%)
Aug 13, 2004	19.70	19.87	19.67	19.70	59,425,464	+0.10(+0.52%)
Aug 12, 2004	19.86	19.91	19.59	19.60	68,951,624	-0.39(-1.93%)
Aug 11, 2004	19.97	20.06	19.83	19.99	72,815,568	-0.23(-1.12%)
Aug 10, 2004	19.91	20.24	19.87	20.21	79,035,240	+0.39(+1.99%)
Aug 09, 2004	19.88	19.89	19.76	19.82	71,142,784	+0.03(+0.15%)
Aug 06, 2004	19.97	20.32	19.73	19.79	103,713,296	-0.28(-1.42%)
Aug 05, 2004	20.53	20.57	20.07	20.07	76,236,296	-0.39(-1.89%)
Aug 04, 2004	20.43	20.56	20.41	20.46	63,381,428	-0.01(-0.04%)
Aug 03, 2004	20.69	20.72	20.42	20.47	74,041,016	-0.33(-1.58%)
Aug 02, 2004	20.61	20.82	20.53	20.80	71,676,928	+0.02(+0.11%)
Jul 30, 2004	20.75	21.01	20.66	20.77	81,668,528	+0.01(+0.04%)
Jul 29, 2004	20.99	21.00	20.60	20.77	82,485,176	-0.07(-0.35%)
Jul 28, 2004	20.67	20.99	20.62	20.84	86,010,120	+0.10(+0.49%)
Jul 27, 2004	20.93	20.97	20.51	20.74	100,066,024	-0.16(-0.77%)
Jul 26, 2004	20.68	20.94	20.56	20.90	99,269,536	+0.46(+2.25%)
Jul 23, 2004	20.69	20.71	20.43	20.44	133,533,136	-0.71(-3.35%)
Jul 22, 2004	21.20	21.37	21.02	21.15	170,927,408	+0.10(+0.49%)
Jul 21, 2004	21.80	21.80	21.01	21.04	276,353,952	+0.39(+1.91%)
Jul 20, 2004	20.42	20.77	20.31	20.65	122,065,816	+0.27(+1.32%)
Jul 19, 2004	20.14	20.61	20.13	20.38	82,767,808	+0.34(+1.71%)
Jul 16, 2004	20.55	20.56	19.87	20.04	91,067,016	-0.28(-1.40%)
Jul 15, 2004	20.45	20.56	20.27	20.32	64,124,432	-0.19(-0.92%)
Jul 14, 2004	19.98	20.68	19.94	20.51	120,208,440	+0.39(+1.92%)
Jul 13, 2004	20.35	20.38	20.13	20.13	59,344,416	-0.21(-1.04%)
Jul 12, 2004	20.18	20.42	20.12	20.34	62,749,780	+0.02(+0.11%)
Jul 09, 2004	20.26	20.42	20.16	20.32	68,909,936	+0.16(+0.80%)
Jul 08, 2004	20.33	20.53	20.09	20.16	81,081,856	-0.34(-1.64%)
Jul 07, 2004	20.18	20.65	20.09	20.49	90,860,488	+0.06(+0.29%)
Jul 06, 2004	20.65	20.66	20.37	20.43	94,841,816	-0.40(-1.92%)
Jul 02, 2004	20.87	20.91	20.71	20.83	50,315,376	-0.04(-0.21%)

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.