Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	7.838	8.102	7.796	8.068	6,045,904	+0.24(+3.04%)
Sep 29, 2004	7.847	7.974	7.719	7.830	4,624,347	-0.04(-0.54%)
Sep 28, 2004	8.127	8.161	7.727	7.872	4,230,241	-0.20(-2.53%)
Sep 27, 2004	8.051	8.230	7.915	8.076	3,646,484	-0.08(-0.94%)
Sep 24, 2004	8.383	8.408	8.085	8.153	4,958,057	-0.20(-2.34%)
Sep 23, 2004	8.281	8.425	8.221	8.349	4,719,407	+0.08(+0.93%)
Sep 22, 2004	8.400	8.417	8.170	8.272	6,453,993	-0.18(-2.11%)
Sep 21, 2004	8.264	8.544	8.221	8.451	8,597,608	+0.41(+5.08%)
Sep 20, 2004	7.796	8.264	7.761	8.042	3,915,096	+0.16(+2.05%)
Sep 17, 2004	7.779	7.881	7.668	7.881	5,016,809	+0.14(+1.76%)
Sep 16, 2004	7.727	7.864	7.702	7.744	3,549,191	-0.04(-0.55%)
Sep 15, 2004	7.966	7.983	7.710	7.787	5,827,700	-0.16(-2.03%)
Sep 14, 2004	8.076	8.178	7.940	7.949	4,883,560	-0.16(-1.99%)
Sep 13, 2004	8.170	8.383	8.025	8.110	9,340,818	+0.09(+1.17%)
Sep 10, 2004	7.659	8.264	7.634	8.017	11,978,182	+0.38(+5.02%)
Sep 09, 2004	7.310	7.668	7.217	7.634	6,458,693	+0.73(+10.60%)
Sep 08, 2004	6.910	6.987	6.834	6.902	2,120,232	-0.09(-1.22%)
Sep 07, 2004	6.936	7.106	6.893	6.987	1,669,253	+0.13(+1.86%)
Sep 03, 2004	7.149	7.183	6.825	6.859	3,226,056	-0.44(-6.06%)
Sep 02, 2004	7.191	7.302	7.132	7.302	1,866,542	-0.01(-0.12%)

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.