Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.21	17.77	17.03	17.06	1,333,000	-0.32(-1.83%)
Oct 28, 2004	18.78	19.24	16.20	17.38	7,716,600	-0.77(-4.25%)
Oct 27, 2004	16.59	18.17	16.52	18.15	2,811,500	+1.62(+9.80%)
Oct 26, 2004	16.28	16.54	16.12	16.53	907,100	+0.27(+1.66%)
Oct 25, 2004	15.85	16.43	15.84	16.26	939,300	+0.32(+2.01%)
Oct 22, 2004	16.49	16.51	15.88	15.94	961,600	-0.33(-2.03%)
Oct 21, 2004	15.50	16.30	15.37	16.27	976,200	+0.80(+5.17%)
Oct 20, 2004	15.17	15.63	15.02	15.47	575,400	+0.22(+1.44%)
Oct 19, 2004	15.77	15.77	15.11	15.25	716,200	-0.03(-0.20%)
Oct 18, 2004	15.49	15.77	14.89	15.28	1,250,800	-0.32(-2.05%)
Oct 15, 2004	16.29	16.53	15.50	15.60	1,086,700	-0.60(-3.70%)
Oct 14, 2004	16.31	16.55	15.97	16.20	617,000	-0.34(-2.06%)
Oct 13, 2004	16.74	16.89	16.30	16.54	554,800	+0.19(+1.16%)
Oct 12, 2004	16.55	16.71	15.88	16.35	1,196,900	-0.26(-1.57%)
Oct 11, 2004	17.08	17.38	16.56	16.61	904,800	-0.56(-3.26%)
Oct 08, 2004	17.65	18.00	17.03	17.17	880,300	-0.72(-4.02%)
Oct 07, 2004	18.47	18.65	17.77	17.89	813,700	-0.66(-3.56%)
Oct 06, 2004	18.26	18.67	17.95	18.55	691,100	+0.23(+1.26%)
Oct 05, 2004	18.58	19.22	18.25	18.32	1,022,200	-0.29(-1.56%)
Oct 04, 2004	18.48	18.78	18.13	18.61	1,082,100	+0.47(+2.59%)
Oct 01, 2004	18.19	18.25	17.88	18.14	810,300	+0.34(+1.91%)
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%)
Sep 01, 2004	18.11	18.20	16.18	17.58	6,209,400	-0.07(-0.40%)
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%)

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.