Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.52	12.62	12.45	12.58	3,096,989	+0.13(+1.07%)
Sep 29, 2004	12.53	12.53	12.23	12.44	2,469,872	-0.09(-0.69%)
Sep 28, 2004	12.54	12.56	12.40	12.53	1,819,825	+0.18(+1.46%)
Sep 27, 2004	12.44	12.51	12.18	12.35	1,586,455	-0.25(-1.99%)
Sep 24, 2004	12.56	12.73	12.56	12.60	882,779	+0.01(+0.06%)
Sep 23, 2004	12.68	12.71	12.55	12.59	1,264,171	+0.02(+0.12%)
Sep 22, 2004	12.85	12.85	12.58	12.58	1,260,222	-0.27(-2.14%)
Sep 21, 2004	13.03	13.03	12.73	12.85	1,403,530	-0.12(-0.91%)
Sep 20, 2004	12.95	13.03	12.91	12.97	952,968	-0.09(-0.72%)
Sep 17, 2004	12.94	13.08	12.86	13.06	1,917,020	+0.14(+1.09%)
Sep 16, 2004	12.95	12.97	12.84	12.92	1,362,894	-0.01(-0.06%)
Sep 15, 2004	12.97	13.03	12.80	12.93	2,082,239	-0.19(-1.44%)
Sep 14, 2004	13.05	13.21	12.95	13.12	2,701,076	+0.04(+0.30%)
Sep 13, 2004	13.17	13.22	13.08	13.08	1,174,237	-0.09(-0.72%)
Sep 10, 2004	13.16	13.20	13.02	13.17	1,150,033	+0.01(+0.06%)
Sep 09, 2004	13.02	13.25	12.95	13.16	2,058,672	+0.15(+1.15%)
Sep 08, 2004	13.33	13.33	12.98	13.02	2,376,499	-0.32(-2.41%)
Sep 07, 2004	13.03	13.34	13.01	13.34	1,790,272	+0.18(+1.37%)
Sep 03, 2004	13.11	13.27	12.92	13.16	2,101,474	+0.00(+0.00%)
Sep 02, 2004	12.99	13.18	12.91	13.16	1,727,471	+0.22(+1.70%)
Sep 01, 2004	12.73	12.99	12.64	12.94	2,167,714	+0.00(+0.00%)
Aug 31, 2004	12.76	12.98	12.55	12.94	3,320,933	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,454,176	-1.19(-8.50%)
Aug 27, 2004	14.03	14.10	13.86	13.95	2,219,560	-0.07(-0.50%)
Aug 26, 2004	14.29	14.29	13.96	14.02	1,836,512	-0.29(-2.03%)
Aug 25, 2004	14.12	14.37	13.93	14.31	3,245,138	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.33	14.52	4,037,475	-0.78(-5.08%)
Aug 23, 2004	15.16	15.31	15.11	15.29	1,220,350	+0.13(+0.83%)
Aug 20, 2004	14.84	15.20	14.80	15.17	1,048,507	+0.28(+1.90%)
Aug 19, 2004	14.69	14.91	14.52	14.88	1,385,824	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.69	1,724,286	+0.16(+1.08%)
Aug 17, 2004	14.68	14.73	14.52	14.53	695,396	-0.15(-1.02%)
Aug 16, 2004	14.56	14.87	14.53	14.68	673,358	+0.09(+0.59%)
Aug 13, 2004	14.66	14.73	14.53	14.59	623,168	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.50	998,190	-0.13(-0.86%)
Aug 11, 2004	14.40	14.66	14.20	14.62	1,295,635	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,248	+0.19(+1.33%)
Aug 09, 2004	14.25	14.27	14.05	14.20	2,080,073	-0.24(-1.69%)
Aug 06, 2004	14.87	14.87	14.33	14.44	1,834,092	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.87	1,372,703	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.73	15.14	2,636,237	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,559	-0.20(-1.34%)
Aug 02, 2004	15.02	15.30	14.86	15.24	1,774,476	+0.27(+1.84%)
Jul 30, 2004	14.60	14.99	14.55	14.96	1,685,306	+0.26(+1.76%)
Jul 29, 2004	14.72	14.73	14.33	14.70	1,863,773	-0.09(-0.64%)
Jul 28, 2004	14.98	15.03	14.56	14.80	1,108,633	-0.09(-0.63%)
Jul 27, 2004	14.70	15.03	14.62	14.89	2,458,280	+0.38(+2.65%)
Jul 26, 2004	15.66	15.67	14.16	14.51	5,943,285	-1.15(-7.37%)
Jul 23, 2004	15.74	15.79	15.49	15.66	1,553,717	-0.06(-0.40%)
Jul 22, 2004	16.04	16.09	15.60	15.72	1,765,177	-0.31(-1.96%)
Jul 21, 2004	16.41	16.42	16.04	16.04	938,956	-0.37(-2.25%)
Jul 20, 2004	16.30	16.45	16.21	16.41	804,310	+0.21(+1.31%)
Jul 19, 2004	16.37	16.43	16.09	16.20	962,140	-0.01(-0.05%)
Jul 16, 2004	16.56	16.56	16.19	16.20	913,989	-0.33(-1.99%)
Jul 15, 2004	16.41	16.55	16.30	16.53	1,648,237	+0.21(+1.30%)
Jul 14, 2004	16.17	16.44	16.13	16.32	1,600,468	+0.15(+0.92%)
Jul 13, 2004	16.28	16.45	16.15	16.17	1,928,612	-0.11(-0.68%)
Jul 12, 2004	16.41	16.41	16.21	16.28	913,861	-0.09(-0.58%)
Jul 09, 2004	16.49	16.52	16.30	16.38	679,090	-0.13(-0.81%)
Jul 08, 2004	16.48	16.52	16.41	16.51	1,293,469	+0.03(+0.19%)
Jul 07, 2004	16.49	16.55	16.41	16.48	1,321,367	+0.11(+0.67%)
Jul 06, 2004	16.52	16.71	16.36	16.37	1,512,827	-0.11(-0.67%)
Jul 02, 2004	16.52	16.59	16.39	16.48	1,489,260	-0.04(-0.24%)

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.