Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.19	12.33	12.10	12.26	213,130	+0.10(+0.85%)
Sep 29, 2004	12.21	12.30	12.02	12.16	291,797	-0.01(-0.06%)
Sep 28, 2004	11.94	12.20	11.83	12.17	275,335	+0.29(+2.48%)
Sep 27, 2004	12.23	12.27	11.83	11.87	385,796	-0.29(-2.42%)
Sep 24, 2004	12.34	12.49	12.10	12.17	316,930	-0.21(-1.74%)
Sep 23, 2004	12.38	12.45	12.31	12.38	435,183	+0.00(+0.00%)
Sep 22, 2004	12.60	12.60	12.32	12.38	328,492	-0.21(-1.64%)
Sep 21, 2004	12.46	12.60	12.42	12.59	360,285	+0.14(+1.09%)
Sep 20, 2004	12.45	12.52	12.28	12.45	448,126	-0.06(-0.51%)
Sep 17, 2004	12.68	12.68	12.38	12.52	662,388	+0.04(+0.32%)
Sep 16, 2004	12.44	12.63	12.33	12.48	517,243	+0.09(+0.71%)
Sep 15, 2004	12.56	12.66	12.29	12.39	683,123	-0.17(-1.33%)
Sep 14, 2004	12.85	12.88	12.45	12.56	712,403	-0.25(-1.99%)
Sep 13, 2004	12.92	12.98	12.72	12.81	728,111	-0.10(-0.80%)
Sep 10, 2004	12.70	12.93	12.56	12.92	1,129,616	+0.68(+5.53%)
Sep 09, 2004	12.21	12.37	12.20	12.24	702,350	+0.04(+0.33%)
Sep 08, 2004	12.26	12.37	12.13	12.20	1,015,762	-0.02(-0.13%)
Sep 07, 2004	12.12	12.25	12.02	12.21	1,552,232	+0.21(+1.72%)
Sep 03, 2004	11.88	12.17	11.80	12.01	1,184,406	+0.16(+1.34%)
Sep 02, 2004	11.76	12.01	11.59	11.85	475,145	+0.29(+2.48%)
Sep 01, 2004	11.55	12.02	11.43	11.56	446,870	+0.05(+0.41%)
Aug 31, 2004	11.54	11.74	11.30	11.51	621,546	+0.01(+0.07%)
Aug 30, 2004	11.51	11.66	11.44	11.51	339,550	-0.02(-0.21%)
Aug 27, 2004	11.66	11.74	11.45	11.53	571,280	-0.11(-0.96%)
Aug 26, 2004	11.67	11.68	11.55	11.64	402,635	-0.03(-0.27%)
Aug 25, 2004	11.67	11.73	11.63	11.67	333,518	-0.02(-0.20%)
Aug 24, 2004	11.74	11.84	11.62	11.70	737,034	+0.03(+0.27%)
Aug 23, 2004	11.62	11.70	11.51	11.67	351,363	-0.02(-0.20%)
Aug 20, 2004	11.54	11.82	11.42	11.69	488,214	+0.19(+1.66%)
Aug 19, 2004	11.82	11.83	11.41	11.50	491,858	-0.30(-2.56%)
Aug 18, 2004	11.52	11.80	11.37	11.80	596,287	+0.28(+2.42%)
Aug 17, 2004	11.71	11.77	11.44	11.52	415,453	-0.09(-0.75%)
Aug 16, 2004	11.46	11.71	11.33	11.61	550,922	+0.25(+2.17%)
Aug 13, 2004	11.36	11.46	11.28	11.36	830,278	+0.02(+0.21%)
Aug 12, 2004	11.57	11.59	11.16	11.34	978,816	-0.29(-2.53%)
Aug 11, 2004	11.93	11.95	11.39	11.63	1,118,557	-0.38(-3.18%)
Aug 10, 2004	11.80	12.04	11.71	12.02	644,040	+0.18(+1.55%)
Aug 09, 2004	11.83	11.96	11.67	11.83	844,479	+0.10(+0.81%)
Aug 06, 2004	12.02	12.02	11.29	11.74	3,080,086	-0.29(-2.45%)
Aug 05, 2004	12.70	12.71	11.94	12.03	1,050,320	-0.68(-5.38%)
Aug 04, 2004	12.75	12.82	12.56	12.72	846,866	-0.07(-0.56%)
Aug 03, 2004	12.79	12.84	12.63	12.79	964,239	+0.00(+0.00%)
Aug 02, 2004	12.91	13.01	12.61	12.79	962,731	-0.26(-2.01%)
Jul 30, 2004	13.18	13.33	12.95	13.05	849,128	-0.21(-1.56%)
Jul 29, 2004	12.92	13.41	12.90	13.26	1,527,979	+0.30(+2.33%)
Jul 28, 2004	13.57	14.15	12.77	12.95	2,877,763	-1.30(-9.10%)
Jul 27, 2004	14.35	14.72	14.21	14.25	1,123,081	-0.10(-0.67%)
Jul 26, 2004	14.44	14.77	14.17	14.35	1,074,448	-0.11(-0.77%)
Jul 23, 2004	14.55	14.68	14.12	14.46	902,411	-0.04(-0.27%)
Jul 22, 2004	15.64	15.75	14.28	14.50	2,005,763	-1.06(-6.80%)
Jul 21, 2004	15.59	15.68	15.45	15.56	664,775	-0.08(-0.51%)
Jul 20, 2004	15.47	15.68	15.37	15.64	876,146	+0.22(+1.45%)
Jul 19, 2004	15.66	15.72	15.37	15.41	1,284,186	-0.18(-1.12%)
Jul 16, 2004	15.79	15.89	15.50	15.59	1,257,042	-0.19(-1.21%)
Jul 15, 2004	15.51	15.87	15.39	15.78	1,134,266	+0.32(+2.09%)
Jul 14, 2004	15.56	15.58	15.20	15.46	977,811	-0.23(-1.45%)
Jul 13, 2004	15.72	15.88	15.59	15.68	463,458	-0.07(-0.45%)
Jul 12, 2004	15.58	15.80	15.53	15.76	409,044	+0.13(+0.84%)
Jul 09, 2004	15.37	15.70	15.32	15.62	362,422	+0.27(+1.79%)
Jul 08, 2004	14.71	15.56	14.67	15.35	2,099,761	-0.60(-3.79%)
Jul 07, 2004	15.73	16.01	15.70	15.95	1,314,597	+0.25(+1.57%)
Jul 06, 2004	16.39	16.39	15.71	15.71	655,099	-0.72(-4.36%)
Jul 02, 2004	16.31	16.70	16.09	16.42	865,842	+0.14(+0.88%)

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.