Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	20.02	20.20	17.33	17.65	4,677,100	-2.40(-11.97%)
Aug 30, 2004	22.48	22.49	19.87	20.05	2,881,600	-3.00(-13.02%)
Aug 27, 2004	24.00	24.21	22.81	23.05	1,055,300	-0.84(-3.52%)
Aug 26, 2004	24.48	24.48	23.64	23.89	1,171,600	-0.45(-1.85%)
Aug 25, 2004	23.74	24.57	23.37	24.34	1,081,000	+0.66(+2.79%)
Aug 24, 2004	25.25	25.55	23.56	23.68	839,000	-1.13(-4.55%)
Aug 23, 2004	24.44	25.22	24.34	24.81	1,205,900	+0.93(+3.89%)
Aug 20, 2004	23.17	24.37	23.17	23.88	1,115,200	+0.44(+1.88%)
Aug 19, 2004	23.00	24.49	23.00	23.44	1,748,100	+0.43(+1.87%)
Aug 18, 2004	22.50	23.40	22.17	23.01	1,459,026	+0.33(+1.46%)
Aug 17, 2004	23.22	24.15	22.67	22.68	2,146,700	-0.17(-0.74%)
Aug 16, 2004	23.94	23.94	22.36	22.85	1,662,500	-0.95(-3.99%)
Aug 13, 2004	24.65	25.24	23.20	23.80	1,119,000	-0.77(-3.13%)
Aug 12, 2004	25.00	26.07	24.15	24.57	1,582,500	-0.54(-2.14%)
Aug 11, 2004	27.40	27.40	24.67	25.11	2,219,500	-2.88(-10.30%)
Aug 10, 2004	27.10	28.10	26.54	27.99	676,000	+1.01(+3.74%)
Aug 09, 2004	27.29	27.50	26.53	26.98	712,815	-0.08(-0.30%)
Aug 06, 2004	27.90	28.24	27.01	27.06	1,125,400	-1.76(-6.11%)
Aug 05, 2004	30.20	30.46	28.73	28.82	1,116,600	-1.38(-4.57%)
Aug 04, 2004	30.07	30.87	29.47	30.20	761,000	+0.01(+0.03%)
Aug 03, 2004	30.99	31.49	30.07	30.19	697,300	-0.68(-2.20%)
Aug 02, 2004	30.50	31.80	30.00	30.87	846,700	-0.59(-1.88%)
Jul 30, 2004	29.43	32.23	29.26	31.46	1,840,900	+2.13(+7.26%)
Jul 29, 2004	29.84	30.77	29.05	29.33	1,414,400	-0.08(-0.27%)
Jul 28, 2004	27.19	29.72	26.65	29.41	1,894,100	+1.97(+7.18%)
Jul 27, 2004	27.39	27.79	25.60	27.44	1,512,000	+0.75(+2.81%)
Jul 26, 2004	28.04	28.35	26.50	26.69	1,128,400	-1.40(-4.98%)
Jul 23, 2004	28.80	28.94	27.72	28.09	1,093,000	-0.91(-3.14%)
Jul 22, 2004	28.20	29.32	26.18	29.00	4,769,800	-1.50(-4.92%)
Jul 21, 2004	32.96	32.99	29.31	30.50	3,572,500	-1.53(-4.78%)
Jul 20, 2004	30.50	32.62	30.27	32.03	1,900,400	+1.75(+5.78%)
Jul 19, 2004	29.90	31.19	29.69	30.28	1,279,900	+0.31(+1.03%)
Jul 16, 2004	30.65	31.10	29.72	29.97	1,475,900	-0.36(-1.19%)
Jul 15, 2004	32.70	33.00	29.29	30.33	4,057,200	-2.42(-7.39%)
Jul 14, 2004	31.75	33.18	30.84	32.75	1,547,600	-0.05(-0.15%)
Jul 13, 2004	33.57	34.34	32.40	32.80	1,104,000	-0.61(-1.83%)
Jul 12, 2004	35.25	36.01	32.73	33.41	2,228,200	-2.44(-6.81%)
Jul 09, 2004	35.50	35.95	34.52	35.85	1,140,000	+0.89(+2.55%)
Jul 08, 2004	35.55	36.43	34.87	34.96	1,154,800	-1.04(-2.89%)
Jul 07, 2004	37.09	37.75	35.90	36.00	1,246,600	-0.73(-1.99%)
Jul 06, 2004	36.76	38.14	36.50	36.73	1,539,700	+0.20(+0.55%)
Jul 02, 2004	35.70	36.63	34.70	36.53	1,047,700	+0.84(+2.35%)
Jul 01, 2004	37.16	37.17	35.55	35.69	1,237,000	-1.34(-3.62%)
Jun 30, 2004	36.90	37.51	36.41	37.03	1,176,700	+0.62(+1.70%)
Jun 29, 2004	35.60	36.90	35.37	36.41	1,272,800	+1.06(+3.00%)
Jun 28, 2004	34.74	35.95	34.60	35.35	1,267,200	+1.04(+3.03%)
Jun 25, 2004	34.99	35.46	34.25	34.31	1,298,800	-0.34(-0.98%)
Jun 24, 2004	33.77	35.56	33.52	34.65	1,638,100	+0.32(+0.93%)
Jun 23, 2004	31.68	34.37	31.31	34.33	2,726,300	+2.21(+6.88%)
Jun 22, 2004	34.89	35.25	31.85	32.12	4,255,700	-1.07(-3.22%)
Jun 21, 2004	33.18	33.45	32.64	33.19	677,100	+0.14(+0.42%)
Jun 18, 2004	33.00	34.30	32.54	33.05	1,127,900	-0.44(-1.31%)
Jun 17, 2004	33.63	33.73	32.75	33.49	775,800	-0.26(-0.77%)
Jun 16, 2004	33.94	34.45	33.22	33.75	997,600	-0.53(-1.55%)
Jun 15, 2004	32.69	34.99	32.33	34.28	2,808,700	+2.17(+6.76%)
Jun 14, 2004	34.00	34.10	31.76	32.11	2,058,800	-1.72(-5.08%)
Jun 10, 2004	31.56	33.90	31.32	33.83	2,795,300	+2.62(+8.39%)
Jun 09, 2004	31.25	32.82	30.75	31.21	2,336,200	-0.52(-1.64%)
Jun 08, 2004	29.50	32.00	29.15	31.73	2,271,800	+2.09(+7.05%)
Jun 07, 2004	28.03	29.74	27.72	29.64	1,604,900	+2.40(+8.81%)
Jun 04, 2004	27.54	27.98	27.02	27.24	444,700	+0.55(+2.06%)
Jun 03, 2004	27.19	27.20	26.27	26.69	857,400	-0.65(-2.38%)
Jun 02, 2004	27.89	28.10	27.18	27.34	788,800	-0.26(-0.94%)

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.