Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.23	38.40	37.47	37.54	3,645,100	-0.86(-2.24%)
Nov 29, 2004	38.58	38.70	38.29	38.40	2,581,100	-0.18(-0.47%)
Nov 26, 2004	38.28	38.75	38.25	38.58	934,300	+0.15(+0.39%)
Nov 24, 2004	38.68	38.88	38.32	38.43	1,853,200	-0.25(-0.65%)
Nov 23, 2004	38.05	38.75	37.99	38.68	5,185,400	+0.48(+1.26%)
Nov 22, 2004	37.92	38.31	37.80	38.20	3,396,800	+0.35(+0.92%)
Nov 19, 2004	38.46	38.50	37.61	37.85	3,497,900	-0.58(-1.51%)
Nov 18, 2004	39.29	39.31	38.38	38.43	3,921,400	-0.65(-1.66%)
Nov 17, 2004	39.30	39.64	38.97	39.08	3,150,800	-0.35(-0.89%)
Nov 16, 2004	39.28	39.51	39.18	39.43	3,330,800	+0.23(+0.59%)
Nov 15, 2004	39.95	39.95	38.89	39.20	3,339,400	-0.55(-1.38%)
Nov 12, 2004	40.00	40.01	39.58	39.75	2,310,800	-0.20(-0.50%)
Nov 11, 2004	39.48	40.16	39.38	39.95	2,649,800	+0.47(+1.19%)
Nov 10, 2004	39.10	39.70	39.00	39.48	2,751,000	+0.62(+1.60%)
Nov 09, 2004	38.75	39.40	38.64	38.86	3,306,300	-0.07(-0.18%)
Nov 08, 2004	39.15	39.16	38.65	38.93	2,638,600	-0.27(-0.69%)
Nov 05, 2004	39.32	39.60	38.82	39.20	2,252,900	-0.12(-0.31%)
Nov 04, 2004	38.50	39.43	38.38	39.32	3,988,400	+1.22(+3.20%)
Nov 03, 2004	38.30	38.33	37.62	38.10	3,543,900	+0.46(+1.22%)
Nov 02, 2004	38.00	38.39	37.41	37.64	4,051,300	-0.36(-0.95%)
Nov 01, 2004	39.50	39.51	37.57	38.00	8,941,600	-1.55(-3.92%)
Oct 29, 2004	40.70	40.70	38.55	39.55	28,277,200	-3.66(-8.47%)
Oct 28, 2004	42.32	43.24	41.55	43.21	2,518,500	+0.90(+2.13%)
Oct 27, 2004	41.83	42.34	41.06	42.31	2,296,600	+0.47(+1.12%)
Oct 26, 2004	41.08	41.84	40.85	41.84	2,424,500	+0.81(+1.97%)
Oct 25, 2004	41.63	41.63	40.76	41.03	1,781,800	-0.60(-1.44%)
Oct 22, 2004	41.60	41.96	41.35	41.63	1,883,800	+0.03(+0.07%)
Oct 21, 2004	40.65	41.61	40.43	41.60	2,404,700	+0.65(+1.59%)
Oct 20, 2004	41.03	41.18	40.53	40.95	2,222,000	-0.26(-0.63%)
Oct 19, 2004	41.45	41.55	40.96	41.21	3,512,400	-0.35(-0.84%)
Oct 18, 2004	41.51	41.73	40.90	41.56	2,947,900	+0.05(+0.12%)
Oct 15, 2004	42.15	42.30	41.34	41.51	2,890,400	-0.41(-0.98%)
Oct 14, 2004	42.05	42.41	41.77	41.92	1,915,700	-0.21(-0.50%)
Oct 13, 2004	41.00	42.45	40.50	42.13	4,580,700	+1.58(+3.90%)
Oct 12, 2004	40.70	40.90	40.48	40.55	2,927,600	-0.20(-0.49%)
Oct 11, 2004	41.25	41.26	40.48	40.75	4,034,600	-0.52(-1.26%)
Oct 08, 2004	42.08	42.09	41.13	41.27	3,037,200	-0.87(-2.06%)
Oct 07, 2004	42.66	43.00	42.01	42.14	3,029,500	-0.36(-0.85%)
Oct 06, 2004	43.45	43.50	42.38	42.50	3,434,300	-0.70(-1.62%)
Oct 05, 2004	43.95	44.00	43.19	43.20	1,575,500	-0.72(-1.64%)
Oct 04, 2004	44.12	44.37	43.69	43.92	2,279,900	-0.20(-0.45%)
Oct 01, 2004	44.00	44.27	43.66	44.12	1,312,800	+0.44(+1.01%)
Sep 30, 2004	43.45	43.91	43.26	43.68	2,846,900	+0.59(+1.37%)
Sep 29, 2004	43.05	43.18	42.36	43.09	2,375,700	+0.04(+0.09%)
Sep 28, 2004	43.49	43.49	42.99	43.05	1,161,500	-0.44(-1.01%)
Sep 27, 2004	43.64	43.73	43.05	43.49	1,674,800	-0.15(-0.34%)
Sep 24, 2004	42.99	43.80	42.90	43.64	1,526,900	+0.60(+1.39%)
Sep 23, 2004	42.92	43.22	42.81	43.04	1,299,400	-0.01(-0.02%)
Sep 22, 2004	43.32	43.51	42.88	43.05	1,794,900	-0.51(-1.17%)
Sep 21, 2004	43.00	43.73	42.54	43.56	3,167,900	+0.96(+2.25%)
Sep 20, 2004	43.25	43.25	42.40	42.60	3,405,500	-0.84(-1.93%)
Sep 17, 2004	42.27	43.45	42.21	43.44	3,043,000	+1.39(+3.31%)
Sep 16, 2004	42.78	42.83	41.99	42.05	1,886,600	-0.49(-1.15%)
Sep 15, 2004	42.91	43.12	42.38	42.54	1,511,200	-0.42(-0.98%)
Sep 14, 2004	42.04	43.32	41.95	42.96	2,883,500	+0.93(+2.21%)
Sep 13, 2004	41.99	42.67	41.82	42.03	2,669,400	-0.11(-0.26%)
Sep 10, 2004	42.88	42.89	41.92	42.14	3,060,200	-0.75(-1.75%)
Sep 09, 2004	42.86	43.08	41.88	42.89	3,269,300	+0.03(+0.07%)
Sep 08, 2004	44.75	44.75	42.73	42.86	6,192,700	-2.80(-6.13%)
Sep 07, 2004	45.90	46.25	45.48	45.66	1,251,200	+0.24(+0.53%)
Sep 03, 2004	45.00	45.73	44.96	45.42	813,200	+0.47(+1.05%)
Sep 02, 2004	44.67	44.97	44.28	44.95	1,296,500	+0.28(+0.63%)

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.