Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.23	12.32	12.11	12.22	5,263,804	-0.04(-0.29%)
Sep 29, 2004	12.36	12.52	12.07	12.26	4,305,098	-0.16(-1.30%)
Sep 28, 2004	11.98	12.48	11.84	12.42	6,610,318	+0.45(+3.75%)
Sep 27, 2004	12.27	12.32	11.89	11.97	5,917,838	-0.42(-3.40%)
Sep 24, 2004	12.54	12.62	12.26	12.39	3,258,131	-0.05(-0.43%)
Sep 23, 2004	12.54	12.67	12.39	12.45	2,748,188	-0.10(-0.79%)
Sep 22, 2004	12.63	12.73	12.47	12.54	2,391,696	-0.21(-1.62%)
Sep 21, 2004	12.78	12.90	12.71	12.75	2,537,903	-0.02(-0.14%)
Sep 20, 2004	12.86	12.99	12.77	12.77	3,401,553	-0.25(-1.93%)
Sep 17, 2004	12.94	13.04	12.84	13.02	4,311,450	+0.15(+1.19%)
Sep 16, 2004	12.72	12.89	12.65	12.87	3,546,980	+0.17(+1.34%)
Sep 15, 2004	12.81	12.88	12.63	12.70	2,947,106	-0.22(-1.67%)
Sep 14, 2004	12.78	12.92	12.72	12.91	2,747,631	+0.13(+1.05%)
Sep 13, 2004	12.86	12.89	12.63	12.78	2,290,175	-0.08(-0.63%)
Sep 10, 2004	12.47	12.88	12.25	12.86	3,636,911	+0.36(+2.87%)
Sep 09, 2004	12.74	12.78	12.47	12.50	4,556,392	-0.30(-2.31%)
Sep 08, 2004	12.85	12.94	12.69	12.80	3,016,421	-0.17(-1.31%)
Sep 07, 2004	12.97	13.10	12.82	12.97	2,697,149	+0.18(+1.40%)
Sep 03, 2004	13.24	13.26	12.73	12.79	4,560,849	-0.65(-4.81%)
Sep 02, 2004	13.17	13.46	13.13	13.43	1,698,102	+0.31(+2.32%)
Sep 01, 2004	13.24	13.46	13.02	13.13	2,088,471	-0.17(-1.28%)
Aug 31, 2004	13.35	13.50	13.12	13.30	1,979,261	-0.06(-0.47%)
Aug 30, 2004	13.20	13.55	13.12	13.36	3,093,091	+0.17(+1.29%)
Aug 27, 2004	13.66	13.66	13.14	13.19	3,674,912	-0.54(-3.92%)
Aug 26, 2004	13.53	13.87	13.53	13.73	3,435,988	+0.26(+1.93%)
Aug 25, 2004	13.24	13.49	13.19	13.47	3,289,111	+0.13(+1.01%)
Aug 24, 2004	13.24	13.43	13.24	13.33	3,335,916	+0.23(+1.78%)
Aug 23, 2004	13.20	13.40	13.10	13.10	1,931,677	-0.09(-0.68%)
Aug 20, 2004	12.85	13.33	12.85	13.19	2,755,989	+0.22(+1.66%)
Aug 19, 2004	13.18	13.18	12.83	12.98	2,486,753	-0.26(-1.97%)
Aug 18, 2004	12.87	13.24	12.75	13.24	3,580,746	+0.25(+1.94%)
Aug 17, 2004	13.01	13.26	12.97	12.98	3,903,473	-0.03(-0.21%)
Aug 16, 2004	12.42	13.01	12.35	13.01	3,617,410	+0.64(+5.15%)
Aug 13, 2004	12.24	12.53	12.24	12.37	3,295,686	+0.08(+0.66%)
Aug 12, 2004	12.42	12.46	12.20	12.29	2,793,321	-0.17(-1.37%)
Aug 11, 2004	12.21	12.56	12.06	12.46	3,702,437	+0.16(+1.31%)
Aug 10, 2004	11.93	12.30	11.90	12.30	3,363,664	+0.36(+3.00%)
Aug 09, 2004	12.03	12.11	11.83	11.94	2,786,857	-0.14(-1.19%)
Aug 06, 2004	12.11	12.20	11.94	12.09	5,725,829	-0.30(-2.39%)
Aug 05, 2004	12.50	12.51	12.29	12.38	4,066,173	-0.18(-1.43%)
Aug 04, 2004	12.41	12.59	12.02	12.56	8,741,359	+0.15(+1.23%)
Aug 03, 2004	12.72	12.81	12.41	12.41	4,410,184	-0.38(-2.95%)
Aug 02, 2004	12.80	12.88	12.69	12.79	2,713,977	-0.20(-1.52%)
Jul 30, 2004	12.89	13.00	12.71	12.98	2,035,761	-0.04(-0.28%)
Jul 29, 2004	12.81	13.28	12.81	13.02	2,731,027	+0.24(+1.90%)
Jul 28, 2004	12.63	12.93	12.33	12.78	3,709,569	+0.03(+0.21%)
Jul 27, 2004	12.63	12.77	12.60	12.75	3,337,253	+0.19(+1.50%)
Jul 26, 2004	12.66	12.76	12.54	12.56	2,953,904	-0.18(-1.41%)
Jul 23, 2004	12.74	12.90	12.69	12.74	4,115,763	-0.02(-0.14%)
Jul 22, 2004	12.90	13.10	12.53	12.76	4,281,250	-0.16(-1.25%)
Jul 21, 2004	13.37	13.51	12.89	12.92	2,823,298	-0.28(-2.11%)
Jul 20, 2004	12.89	13.25	12.79	13.20	3,577,849	+0.31(+2.44%)
Jul 19, 2004	13.08	13.10	12.74	12.89	5,724,380	-0.19(-1.44%)
Jul 16, 2004	13.59	13.59	13.07	13.07	4,220,293	-0.16(-1.22%)
Jul 15, 2004	13.68	13.68	13.15	13.24	8,543,779	-0.28(-2.06%)
Jul 14, 2004	13.73	13.86	13.51	13.51	2,473,269	-0.31(-2.21%)
Jul 13, 2004	13.91	14.03	13.82	13.82	3,584,870	-0.14(-1.03%)
Jul 12, 2004	13.87	14.05	13.84	13.96	1,561,367	+0.05(+0.39%)
Jul 09, 2004	14.00	14.21	13.87	13.91	3,975,796	-0.03(-0.19%)
Jul 08, 2004	14.27	14.38	13.93	13.94	1,993,860	-0.47(-3.24%)
Jul 07, 2004	14.12	14.49	14.09	14.40	3,440,668	+0.18(+1.26%)
Jul 06, 2004	14.38	14.43	14.14	14.22	2,858,401	-0.32(-2.22%)
Jul 02, 2004	14.67	14.68	14.39	14.55	2,875,340	-0.25(-1.70%)

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.