Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	15.12	15.36	14.54	14.94	65,200	-0.01(-0.10%)
Oct 28, 2004	14.96	15.57	14.68	14.95	39,100	-0.07(-0.47%)
Oct 27, 2004	14.95	15.56	14.77	15.02	71,900	+0.14(+0.94%)
Oct 26, 2004	14.62	14.88	14.34	14.88	66,500	+0.28(+1.92%)
Oct 25, 2004	14.41	14.62	14.26	14.60	33,500	+0.01(+0.07%)
Oct 22, 2004	14.10	14.92	14.10	14.59	123,100	+0.50(+3.55%)
Oct 21, 2004	14.12	14.24	13.95	14.09	29,700	-0.14(-0.98%)
Oct 20, 2004	14.20	14.23	13.72	14.23	42,500	+0.05(+0.35%)
Oct 19, 2004	14.40	14.64	13.97	14.18	48,500	-0.15(-1.05%)
Oct 18, 2004	13.32	14.38	13.31	14.33	35,700	+0.77(+5.68%)
Oct 15, 2004	13.15	13.61	12.25	13.56	63,800	+0.36(+2.73%)
Oct 14, 2004	13.53	13.53	12.70	13.20	74,000	-0.38(-2.80%)
Oct 13, 2004	14.00	14.17	13.36	13.58	70,600	-0.28(-2.02%)
Oct 12, 2004	13.70	14.03	13.30	13.86	76,700	+0.10(+0.73%)
Oct 11, 2004	13.40	13.76	13.37	13.76	21,700	+0.24(+1.78%)
Oct 08, 2004	14.05	14.05	13.41	13.52	60,000	-0.59(-4.18%)
Oct 07, 2004	13.80	14.27	13.80	14.11	66,500	-0.28(-1.95%)
Oct 06, 2004	13.87	14.39	13.51	14.39	79,800	+0.39(+2.79%)
Oct 05, 2004	14.80	14.80	13.87	14.00	70,200	-0.49(-3.38%)
Oct 04, 2004	14.50	14.95	14.48	14.49	53,000	-0.14(-0.96%)
Oct 01, 2004	14.68	14.95	14.53	14.63	44,000	-0.02(-0.14%)
Sep 30, 2004	13.60	14.90	13.60	14.65	128,500	+0.82(+5.93%)
Sep 29, 2004	13.58	13.83	13.32	13.83	66,900	+0.26(+1.92%)
Sep 28, 2004	12.60	13.70	12.51	13.57	77,200	+1.20(+9.70%)
Sep 27, 2004	12.39	12.60	12.03	12.37	50,500	-0.06(-0.48%)
Sep 24, 2004	12.36	12.82	12.25	12.43	39,200	-0.07(-0.56%)
Sep 23, 2004	12.83	12.83	12.38	12.50	35,800	-0.14(-1.11%)
Sep 22, 2004	13.16	13.59	12.43	12.64	153,300	-0.64(-4.82%)
Sep 21, 2004	12.26	13.79	12.11	13.28	159,800	+1.28(+10.67%)
Sep 20, 2004	11.89	12.90	11.78	12.00	82,100	+0.02(+0.17%)
Sep 17, 2004	11.87	12.34	11.72	11.98	178,000	+0.13(+1.10%)
Sep 16, 2004	11.52	11.85	11.35	11.85	48,200	+0.39(+3.40%)
Sep 15, 2004	11.66	11.66	11.30	11.46	31,000	-0.17(-1.46%)
Sep 14, 2004	11.52	11.95	11.26	11.63	42,100	-0.01(-0.09%)
Sep 13, 2004	11.36	11.67	11.30	11.64	28,400	+0.46(+4.11%)
Sep 10, 2004	10.85	11.23	10.85	11.18	7,142	+0.16(+1.45%)
Sep 09, 2004	11.34	11.36	10.78	11.02	42,300	-0.04(-0.36%)
Sep 08, 2004	11.21	11.22	11.04	11.06	37,000	-0.11(-0.98%)
Sep 07, 2004	11.34	11.34	11.03	11.17	59,163	-0.04(-0.36%)
Sep 03, 2004	11.00	11.30	10.91	11.21	69,500	+0.30(+2.75%)
Sep 02, 2004	10.75	11.02	10.60	10.91	32,500	+0.16(+1.49%)
Sep 01, 2004	10.63	11.33	10.43	10.75	86,200	+0.19(+1.80%)
Aug 31, 2004	10.29	10.56	9.830	10.56	40,200	+0.21(+2.03%)
Aug 30, 2004	10.43	10.43	9.870	10.35	42,300	-0.03(-0.29%)
Aug 27, 2004	9.800	10.44	9.800	10.38	25,300	+0.53(+5.38%)
Aug 26, 2004	10.13	10.13	9.640	9.850	61,900	-0.52(-5.01%)
Aug 25, 2004	9.460	10.38	9.350	10.37	87,600	+0.99(+10.55%)
Aug 24, 2004	9.530	9.780	9.220	9.380	47,000	+0.12(+1.30%)
Aug 23, 2004	9.360	9.710	9.250	9.260	36,414	-0.08(-0.86%)
Aug 20, 2004	9.000	9.450	9.000	9.340	51,979	+0.38(+4.24%)
Aug 19, 2004	9.290	9.460	8.910	8.960	46,200	-0.29(-3.14%)
Aug 18, 2004	8.910	9.250	8.630	9.250	80,100	+0.40(+4.52%)
Aug 17, 2004	8.900	9.010	8.810	8.850	36,100	+0.05(+0.57%)
Aug 16, 2004	8.590	9.093	8.590	8.800	87,100	+0.19(+2.21%)
Aug 13, 2004	8.860	8.860	8.540	8.610	51,800	-0.19(-2.16%)
Aug 12, 2004	9.160	9.160	8.750	8.800	81,700	-0.21(-2.33%)
Aug 11, 2004	9.100	9.380	8.800	9.010	168,600	-0.17(-1.85%)
Aug 10, 2004	11.22	11.22	8.500	9.180	426,000	-2.08(-18.47%)
Aug 09, 2004	11.45	11.58	11.22	11.26	60,900	-0.24(-2.09%)
Aug 06, 2004	11.69	11.77	11.48	11.50	46,100	-0.29(-2.46%)
Aug 05, 2004	11.97	12.29	11.79	11.79	20,500	-0.06(-0.51%)
Aug 04, 2004	11.92	12.20	11.52	11.85	78,100	-0.15(-1.25%)
Aug 03, 2004	12.14	12.45	11.99	12.00	215,000	-0.34(-2.76%)

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.