Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.67	11.69	11.36	11.39	976,103	-0.25(-2.11%)
Oct 28, 2004	11.45	11.67	11.39	11.64	424,316	+0.12(+1.07%)
Oct 27, 2004	11.40	11.53	11.28	11.51	811,417	+0.07(+0.66%)
Oct 26, 2004	11.36	11.47	11.17	11.44	528,637	+0.14(+1.27%)
Oct 25, 2004	11.46	11.46	11.21	11.30	594,717	-0.16(-1.43%)
Oct 22, 2004	11.53	11.59	11.29	11.46	614,497	-0.04(-0.36%)
Oct 21, 2004	11.43	11.53	11.24	11.50	823,578	+0.04(+0.36%)
Oct 20, 2004	11.60	11.67	11.28	11.46	1,136,541	-0.17(-1.47%)
Oct 19, 2004	11.81	11.81	11.49	11.63	1,250,532	-0.25(-2.07%)
Oct 18, 2004	11.79	11.88	11.46	11.88	1,758,803	+0.10(+0.81%)
Oct 15, 2004	11.97	11.98	11.77	11.78	1,120,424	-0.16(-1.37%)
Oct 14, 2004	11.94	12.01	11.88	11.94	412,302	+0.01(+0.11%)
Oct 13, 2004	12.11	12.15	11.88	11.93	552,666	-0.18(-1.47%)
Oct 12, 2004	11.96	12.13	11.86	12.11	679,990	+0.09(+0.74%)
Oct 11, 2004	12.05	12.07	11.94	12.02	478,528	+0.05(+0.46%)
Oct 08, 2004	11.86	12.09	11.84	11.96	566,146	+0.11(+0.92%)
Oct 07, 2004	12.15	12.23	11.84	11.86	692,591	-0.29(-2.42%)
Oct 06, 2004	12.15	12.25	12.07	12.15	569,662	+0.00(+0.00%)
Oct 05, 2004	12.39	12.39	12.11	12.15	512,373	-0.12(-1.00%)
Oct 04, 2004	12.32	12.44	12.25	12.27	1,356,904	+0.03(+0.22%)
Oct 01, 2004	12.08	12.34	12.00	12.24	2,265,317	+0.66(+5.65%)
Sep 30, 2004	11.62	11.64	11.51	11.59	510,469	-0.01(-0.06%)
Sep 29, 2004	11.30	11.60	11.30	11.60	1,096,981	+0.30(+2.66%)
Sep 28, 2004	11.40	11.45	11.23	11.30	488,931	+0.03(+0.24%)
Sep 27, 2004	11.38	11.38	11.15	11.27	739,770	-0.11(-0.96%)
Sep 24, 2004	11.37	11.46	11.34	11.38	329,519	+0.07(+0.66%)
Sep 23, 2004	11.38	11.47	11.25	11.30	524,974	-0.07(-0.60%)
Sep 22, 2004	11.45	11.45	11.33	11.37	473,107	-0.18(-1.54%)
Sep 21, 2004	11.66	11.67	11.51	11.55	614,936	-0.04(-0.35%)
Sep 20, 2004	11.88	11.88	11.58	11.59	536,989	-0.28(-2.36%)
Sep 17, 2004	12.03	12.03	11.83	11.87	557,355	-0.07(-0.57%)
Sep 16, 2004	11.81	11.94	11.79	11.94	726,143	+0.23(+1.98%)
Sep 15, 2004	11.88	11.90	11.68	11.71	980,792	-0.27(-2.22%)
Sep 14, 2004	12.08	12.08	11.93	11.97	468,125	-0.11(-0.90%)
Sep 13, 2004	11.95	12.09	11.86	12.08	473,546	+0.01(+0.06%)
Sep 10, 2004	12.08	12.09	11.91	12.07	412,155	+0.00(+0.00%)
Sep 09, 2004	12.10	12.17	12.07	12.07	525,560	-0.04(-0.34%)
Sep 08, 2004	12.20	12.24	12.09	12.11	770,685	-0.05(-0.39%)
Sep 07, 2004	12.04	12.21	12.00	12.16	381,240	+0.25(+2.12%)
Sep 03, 2004	11.91	11.99	11.88	11.91	486,586	+0.00(+0.00%)
Sep 02, 2004	11.75	11.92	11.68	11.91	496,550	+0.20(+1.75%)
Sep 01, 2004	11.65	11.79	11.64	11.71	472,667	+0.05(+0.47%)
Aug 31, 2004	11.67	11.74	11.53	11.65	477,649	+0.03(+0.23%)
Aug 30, 2004	11.92	11.96	11.59	11.62	341,533	-0.30(-2.52%)
Aug 27, 2004	11.81	12.01	11.75	11.92	449,810	+0.12(+0.98%)
Aug 26, 2004	11.74	11.82	11.71	11.81	313,695	+0.04(+0.35%)
Aug 25, 2004	11.79	11.84	11.60	11.77	328,200	-0.01(-0.06%)
Aug 24, 2004	11.84	11.89	11.69	11.77	343,438	+0.03(+0.23%)
Aug 23, 2004	11.90	11.94	11.70	11.75	440,873	-0.12(-0.98%)
Aug 20, 2004	11.70	11.88	11.64	11.86	468,711	+0.20(+1.76%)
Aug 19, 2004	11.91	11.91	11.53	11.66	491,568	-0.23(-1.95%)
Aug 18, 2004	11.60	11.90	11.53	11.89	475,597	+0.29(+2.53%)
Aug 17, 2004	11.83	11.83	11.55	11.60	432,521	-0.18(-1.51%)
Aug 16, 2004	11.52	11.79	11.51	11.77	821,966	+0.31(+2.68%)
Aug 13, 2004	11.45	11.56	11.39	11.47	373,181	+0.03(+0.24%)
Aug 12, 2004	11.60	11.60	11.41	11.44	843,505	-0.15(-1.30%)
Aug 11, 2004	11.41	11.64	11.28	11.59	692,444	+0.11(+0.95%)
Aug 10, 2004	11.19	11.49	11.15	11.48	1,434,852	+0.40(+3.57%)
Aug 09, 2004	10.97	11.10	10.97	11.08	777,278	+0.12(+1.12%)
Aug 06, 2004	11.19	11.27	10.93	10.96	765,557	-0.25(-2.19%)
Aug 05, 2004	11.43	11.43	11.14	11.21	555,157	-0.15(-1.32%)
Aug 04, 2004	11.47	11.49	11.26	11.36	840,867	-0.16(-1.36%)
Aug 03, 2004	11.55	11.60	11.49	11.51	833,248	-0.02(-0.18%)

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.