Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.014	8.106	8.001	8.087	3,201,028	+0.03(+0.33%)
Oct 28, 2004	8.054	8.074	7.915	8.060	3,326,862	+0.01(+0.08%)
Oct 27, 2004	7.869	8.067	7.829	8.054	3,727,256	+0.16(+2.09%)
Oct 26, 2004	7.599	7.902	7.552	7.889	5,830,499	+0.29(+3.82%)
Oct 25, 2004	7.684	7.717	7.579	7.599	2,691,629	-0.09(-1.20%)
Oct 22, 2004	7.744	7.757	7.658	7.691	2,186,778	-0.05(-0.60%)
Oct 21, 2004	7.638	7.744	7.585	7.737	3,927,529	+0.12(+1.56%)
Oct 20, 2004	7.612	7.645	7.539	7.618	5,027,134	+0.01(+0.09%)
Oct 19, 2004	7.519	7.737	7.513	7.612	5,295,933	+0.11(+1.41%)
Oct 18, 2004	7.453	7.572	7.407	7.506	5,875,526	+0.03(+0.44%)
Oct 15, 2004	7.453	7.526	7.361	7.473	6,503,027	-0.03(-0.44%)
Oct 14, 2004	7.315	7.513	7.289	7.506	8,881,588	+0.19(+2.61%)
Oct 13, 2004	7.289	7.328	7.190	7.315	3,944,963	+0.06(+0.82%)
Oct 12, 2004	7.262	7.322	7.203	7.256	3,075,801	-0.02(-0.27%)
Oct 11, 2004	7.269	7.341	7.216	7.275	2,258,185	+0.05(+0.73%)
Oct 08, 2004	7.302	7.328	7.216	7.223	2,660,398	-0.09(-1.17%)
Oct 07, 2004	7.440	7.467	7.282	7.308	2,987,566	-0.13(-1.77%)
Oct 06, 2004	7.295	7.486	7.269	7.440	4,872,495	+0.20(+2.83%)
Oct 05, 2004	7.328	7.335	7.176	7.236	3,579,742	-0.09(-1.26%)
Oct 04, 2004	7.315	7.388	7.289	7.328	4,482,258	+0.03(+0.45%)

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.