Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.95	21.95	21.37	21.64	454,100	-0.06(-0.28%)
Aug 30, 2004	22.10	22.27	21.70	21.70	600,900	-0.45(-2.03%)
Aug 27, 2004	22.40	22.46	22.12	22.15	1,134,400	-0.20(-0.89%)
Aug 26, 2004	22.65	22.87	22.35	22.35	1,365,500	-0.46(-2.02%)
Aug 25, 2004	22.54	23.05	22.00	22.81	1,189,800	+0.31(+1.38%)
Aug 24, 2004	22.90	23.12	22.27	22.50	663,900	-0.31(-1.36%)
Aug 23, 2004	23.24	23.34	22.81	22.81	867,000	-0.43(-1.85%)
Aug 20, 2004	22.48	23.33	22.48	23.24	541,100	+0.56(+2.47%)
Aug 19, 2004	22.85	23.00	22.66	22.68	954,200	-0.17(-0.74%)
Aug 18, 2004	21.80	22.91	21.63	22.85	875,900	+1.01(+4.62%)
Aug 17, 2004	21.52	21.85	21.47	21.84	589,200	+0.42(+1.96%)
Aug 16, 2004	21.10	21.59	20.94	21.42	657,700	+0.52(+2.49%)
Aug 13, 2004	20.82	21.24	20.68	20.90	521,800	+0.06(+0.29%)
Aug 12, 2004	20.92	21.25	20.65	20.84	1,384,100	-0.43(-2.02%)
Aug 11, 2004	21.66	21.67	20.74	21.27	1,387,400	-0.68(-3.10%)
Aug 10, 2004	21.70	21.99	21.66	21.95	901,200	+0.36(+1.67%)
Aug 09, 2004	21.95	22.03	21.58	21.59	1,167,400	-0.24(-1.10%)
Aug 06, 2004	22.51	22.57	21.77	21.83	842,300	-0.93(-4.09%)
Aug 05, 2004	22.97	23.31	22.67	22.76	817,300	+0.07(+0.31%)
Aug 04, 2004	22.60	23.02	22.35	22.69	862,000	+0.04(+0.18%)
Aug 03, 2004	23.80	23.80	22.35	22.65	996,300	-1.15(-4.83%)
Aug 02, 2004	23.66	23.98	23.25	23.80	896,400	+0.14(+0.59%)
Jul 30, 2004	23.63	23.84	23.35	23.66	884,100	-0.07(-0.29%)
Jul 29, 2004	23.10	23.77	22.75	23.73	1,060,200	+0.67(+2.91%)
Jul 28, 2004	23.03	23.27	22.41	23.06	1,023,100	+0.03(+0.13%)
Jul 27, 2004	22.35	23.25	22.05	23.03	1,126,100	+0.78(+3.51%)
Jul 26, 2004	22.33	22.72	22.01	22.25	905,400	-0.11(-0.49%)
Jul 23, 2004	22.42	22.63	21.95	22.36	1,211,200	-0.48(-2.10%)
Jul 22, 2004	21.99	22.87	21.53	22.84	1,448,500	+0.86(+3.91%)
Jul 21, 2004	23.04	23.22	21.98	21.98	1,051,000	-0.82(-3.60%)
Jul 20, 2004	22.41	22.94	21.86	22.80	1,768,100	+0.38(+1.69%)
Jul 19, 2004	22.81	23.09	22.26	22.42	1,165,500	-0.39(-1.71%)
Jul 16, 2004	23.65	23.75	22.61	22.81	814,500	-0.72(-3.06%)
Jul 15, 2004	23.05	23.93	22.76	23.53	1,220,300	+0.58(+2.53%)
Jul 14, 2004	23.40	23.40	22.76	22.95	1,405,000	-0.92(-3.85%)
Jul 13, 2004	23.10	24.05	22.75	23.87	1,164,100	+0.76(+3.29%)
Jul 12, 2004	24.09	24.09	22.59	23.11	1,198,700	-0.99(-4.11%)
Jul 09, 2004	23.80	24.17	23.70	24.10	717,600	+0.70(+2.99%)
Jul 08, 2004	23.95	24.13	23.37	23.40	1,054,800	-0.58(-2.42%)
Jul 07, 2004	23.98	24.45	23.81	23.98	886,700	+0.01(+0.04%)
Jul 06, 2004	24.45	24.46	23.67	23.97	926,700	-0.50(-2.04%)
Jul 02, 2004	25.01	25.18	24.37	24.47	1,149,600	-0.53(-2.12%)
Jul 01, 2004	26.82	26.82	24.76	25.00	1,552,600	-1.82(-6.79%)
Jun 30, 2004	26.35	26.87	26.10	26.82	1,076,300	+0.53(+2.02%)
Jun 29, 2004	26.10	26.45	26.05	26.29	801,900	+0.04(+0.15%)
Jun 28, 2004	26.70	26.76	26.15	26.25	910,500	-0.25(-0.94%)
Jun 25, 2004	26.25	26.78	26.25	26.50	634,400	+0.45(+1.73%)
Jun 24, 2004	26.15	26.35	25.90	26.05	633,000	-0.03(-0.12%)
Jun 23, 2004	25.53	26.16	25.35	26.08	503,900	+0.55(+2.15%)
Jun 22, 2004	25.02	25.77	24.97	25.53	787,500	+0.56(+2.24%)
Jun 21, 2004	25.62	25.75	24.90	24.97	607,300	-0.65(-2.54%)
Jun 18, 2004	24.95	25.86	24.94	25.62	885,700	+0.14(+0.55%)
Jun 17, 2004	26.42	26.42	25.30	25.48	943,100	-1.18(-4.43%)
Jun 16, 2004	26.71	26.80	26.18	26.66	575,600	-0.04(-0.15%)
Jun 15, 2004	26.42	27.14	26.40	26.70	495,300	+0.35(+1.33%)
Jun 14, 2004	27.31	27.38	26.01	26.35	758,600	-0.95(-3.48%)
Jun 10, 2004	27.45	27.73	27.21	27.30	981,000	+0.08(+0.29%)
Jun 09, 2004	27.79	27.80	27.21	27.22	711,800	-0.55(-1.98%)
Jun 08, 2004	27.15	27.85	27.02	27.77	645,600	+0.66(+2.43%)
Jun 07, 2004	27.32	27.44	27.02	27.11	1,122,700	-0.06(-0.22%)
Jun 04, 2004	26.95	27.66	26.90	27.17	527,400	+0.47(+1.76%)
Jun 03, 2004	27.10	27.21	26.56	26.70	826,900	-0.46(-1.69%)
Jun 02, 2004	27.31	27.47	27.00	27.16	526,000	-0.15(-0.55%)

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.