Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	17.70	18.18	17.47	17.80	1,271,100	+0.33(+1.89%)
Sep 29, 2004	18.24	18.79	17.47	17.47	2,111,500	-1.02(-5.52%)
Sep 28, 2004	19.10	19.45	18.31	18.49	1,535,800	-0.60(-3.14%)
Sep 27, 2004	18.45	19.36	18.22	19.09	1,938,000	+0.62(+3.35%)
Sep 24, 2004	19.50	19.63	18.43	18.47	1,676,700	-0.51(-2.69%)
Sep 23, 2004	19.18	19.80	18.72	18.98	2,107,700	-0.05(-0.26%)
Sep 22, 2004	18.80	19.16	18.39	19.03	2,005,600	-0.04(-0.21%)
Sep 21, 2004	18.61	19.45	18.61	19.07	2,511,000	+0.65(+3.53%)
Sep 20, 2004	17.48	18.78	17.45	18.42	2,821,600	+0.79(+4.48%)
Sep 17, 2004	17.54	17.80	17.13	17.63	1,235,400	+0.23(+1.32%)
Sep 16, 2004	17.17	18.23	17.17	17.40	2,180,784	+0.30(+1.75%)
Sep 15, 2004	16.51	17.65	16.29	17.10	2,575,700	+0.32(+1.91%)
Sep 14, 2004	17.42	17.59	16.61	16.78	3,009,900	-0.73(-4.17%)
Sep 13, 2004	18.61	18.74	17.25	17.51	2,398,500	-1.00(-5.40%)
Sep 10, 2004	18.19	19.31	17.69	18.51	2,418,813	+0.32(+1.76%)
Sep 09, 2004	19.30	19.49	17.61	18.19	6,265,400	-0.96(-5.01%)
Sep 08, 2004	15.90	19.83	15.64	19.15	11,879,874	+3.18(+19.91%)
Sep 07, 2004	16.75	16.88	15.50	15.97	2,677,100	-0.52(-3.15%)
Sep 03, 2004	16.81	17.14	16.26	16.49	1,500,300	-0.66(-3.85%)
Sep 02, 2004	17.59	18.00	16.93	17.15	2,339,600	-0.43(-2.45%)

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.