Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.23	29.23	28.31	28.43	1,779,400	-0.59(-2.03%)
Sep 29, 2004	28.21	30.05	28.06	29.02	4,762,300	+1.12(+4.01%)
Sep 28, 2004	27.86	28.09	27.25	27.90	1,863,400	+0.13(+0.47%)
Sep 27, 2004	28.42	28.55	27.51	27.77	2,291,600	-0.88(-3.07%)
Sep 24, 2004	28.32	29.00	27.89	28.65	2,466,800	+0.44(+1.56%)
Sep 23, 2004	29.06	29.18	28.03	28.21	2,023,500	-0.77(-2.66%)
Sep 22, 2004	29.90	31.27	28.64	28.98	5,681,200	+0.15(+0.52%)
Sep 21, 2004	29.50	29.57	28.69	28.83	2,370,000	-0.71(-2.40%)
Sep 20, 2004	29.30	30.05	28.88	29.54	2,847,900	-0.96(-3.15%)
Sep 17, 2004	31.92	32.36	30.13	30.50	2,907,400	-1.13(-3.57%)
Sep 16, 2004	31.78	32.75	31.45	31.63	1,793,200	-0.34(-1.06%)
Sep 15, 2004	33.55	33.68	31.61	31.97	3,292,300	-1.77(-5.25%)
Sep 14, 2004	34.28	34.50	33.36	33.74	2,209,300	-0.94(-2.71%)
Sep 13, 2004	34.51	35.63	34.00	34.68	2,088,200	+0.20(+0.58%)
Sep 10, 2004	34.25	34.91	33.51	34.48	1,738,300	+0.33(+0.97%)
Sep 09, 2004	34.12	34.69	33.64	34.15	1,189,500	+0.12(+0.35%)
Sep 08, 2004	34.75	35.73	33.52	34.03	2,100,900	-0.67(-1.93%)
Sep 07, 2004	34.90	35.16	33.38	34.70	2,270,900	+0.19(+0.55%)
Sep 03, 2004	34.57	35.29	34.43	34.51	1,402,400	+0.00(+0.00%)
Sep 02, 2004	31.81	35.22	31.55	34.51	4,725,700	+1.96(+6.02%)
Sep 01, 2004	31.30	32.94	30.86	32.55	3,180,100	+1.71(+5.54%)
Aug 31, 2004	30.50	31.01	30.29	30.84	1,107,700	+0.22(+0.72%)
Aug 30, 2004	30.75	31.16	30.48	30.62	924,900	-0.43(-1.38%)
Aug 27, 2004	31.00	32.49	30.57	31.05	2,820,400	+0.11(+0.36%)
Aug 26, 2004	27.91	31.12	27.81	30.94	12,238,700	-0.07(-0.23%)
Aug 25, 2004	30.50	31.39	30.45	31.01	1,540,300	+0.51(+1.67%)
Aug 24, 2004	30.74	31.10	30.27	30.50	1,479,900	+0.01(+0.03%)
Aug 23, 2004	31.42	31.91	30.29	30.49	2,008,900	-0.48(-1.55%)
Aug 20, 2004	30.25	31.75	29.99	30.97	1,652,600	+0.71(+2.35%)
Aug 19, 2004	30.78	31.13	29.87	30.26	2,417,300	-0.60(-1.94%)
Aug 18, 2004	31.28	31.39	29.75	30.86	5,838,600	-0.97(-3.05%)
Aug 17, 2004	32.08	32.33	31.54	31.83	1,295,500	+0.31(+0.98%)
Aug 16, 2004	31.37	31.94	31.00	31.52	1,748,100	-0.47(-1.47%)
Aug 13, 2004	32.80	33.00	31.59	31.99	2,439,800	-1.01(-3.06%)
Aug 12, 2004	30.75	33.85	30.55	33.00	9,636,600	+2.21(+7.18%)
Aug 11, 2004	28.75	31.14	28.61	30.79	5,026,200	+1.77(+6.10%)
Aug 10, 2004	28.49	29.94	28.37	29.02	2,833,800	+0.19(+0.66%)
Aug 09, 2004	28.01	29.38	27.95	28.83	2,411,280	+0.35(+1.23%)
Aug 06, 2004	27.31	29.23	26.89	28.48	5,940,900	+1.17(+4.28%)
Aug 05, 2004	28.41	28.79	27.30	27.31	2,888,200	-0.95(-3.36%)
Aug 04, 2004	29.52	30.14	28.10	28.26	4,864,400	-1.17(-3.98%)
Aug 03, 2004	30.33	30.47	29.30	29.43	10,298,400	-0.17(-0.57%)
Aug 02, 2004	28.99	30.30	28.50	29.60	18,766,200	-4.21(-12.45%)
Jul 30, 2004	34.21	34.94	33.51	33.81	3,787,600	-0.74(-2.14%)
Jul 29, 2004	34.00	34.55	32.73	34.55	7,219,900	+0.92(+2.74%)
Jul 28, 2004	39.55	39.62	32.65	33.63	38,204,500	-8.95(-21.02%)
Jul 26, 2004	41.00	43.90	39.72	42.58	6,201,100	+0.08(+0.19%)
Jul 23, 2004	42.37	43.89	42.29	42.50	1,778,700	-0.48(-1.12%)
Jul 22, 2004	41.78	43.21	41.43	42.98	1,779,000	+1.10(+2.63%)
Jul 21, 2004	43.35	44.80	41.36	41.88	5,488,100	-1.27(-2.94%)
Jul 20, 2004	41.14	43.46	39.04	43.15	3,356,000	+1.70(+4.10%)
Jul 19, 2004	42.08	42.61	40.58	41.45	2,640,500	-0.80(-1.89%)
Jul 16, 2004	44.36	44.81	41.99	42.25	2,250,400	-1.86(-4.22%)
Jul 15, 2004	44.11	44.54	43.55	44.11	2,127,800	+0.06(+0.14%)
Jul 14, 2004	44.04	44.38	42.91	44.05	2,091,300	-0.03(-0.07%)
Jul 13, 2004	44.52	44.83	43.60	44.08	1,504,500	-0.16(-0.36%)
Jul 12, 2004	45.00	45.67	43.56	44.24	2,598,900	-0.65(-1.45%)
Jul 09, 2004	45.60	45.99	44.27	44.89	1,325,300	+0.04(+0.09%)
Jul 08, 2004	43.39	46.24	43.28	44.85	2,546,700	+1.00(+2.28%)
Jul 07, 2004	42.10	44.23	41.95	43.85	3,256,200	+1.79(+4.26%)
Jul 06, 2004	41.76	42.86	41.40	42.06	2,479,400	-0.19(-0.45%)
Jul 02, 2004	43.41	43.55	41.74	42.25	5,475,800	-2.75(-6.11%)

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.