Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.010	8.102	7.996	8.082	3,202,848	+0.03(+0.33%)
Oct 28, 2004	8.049	8.069	7.911	8.056	3,328,753	+0.01(+0.08%)
Oct 27, 2004	7.865	8.062	7.825	8.049	3,729,375	+0.16(+2.09%)
Oct 26, 2004	7.594	7.898	7.548	7.884	5,833,814	+0.29(+3.82%)
Oct 25, 2004	7.680	7.713	7.574	7.594	2,693,159	-0.09(-1.20%)
Oct 22, 2004	7.739	7.752	7.654	7.687	2,188,021	-0.05(-0.60%)
Oct 21, 2004	7.634	7.739	7.581	7.733	3,929,761	+0.12(+1.56%)
Oct 20, 2004	7.607	7.640	7.535	7.614	5,029,992	+0.01(+0.09%)
Oct 19, 2004	7.515	7.733	7.509	7.607	5,298,944	+0.11(+1.41%)
Oct 18, 2004	7.449	7.568	7.403	7.502	5,878,866	+0.03(+0.44%)
Oct 15, 2004	7.449	7.522	7.357	7.469	6,506,724	-0.03(-0.44%)
Oct 14, 2004	7.311	7.509	7.284	7.502	8,886,638	+0.19(+2.62%)
Oct 13, 2004	7.284	7.324	7.186	7.311	3,947,206	+0.06(+0.82%)
Oct 12, 2004	7.258	7.317	7.199	7.251	3,077,550	-0.02(-0.27%)
Oct 11, 2004	7.265	7.337	7.212	7.271	2,259,469	+0.05(+0.73%)
Oct 08, 2004	7.298	7.324	7.212	7.219	2,661,910	-0.09(-1.17%)
Oct 07, 2004	7.436	7.462	7.278	7.304	2,989,264	-0.13(-1.77%)
Oct 06, 2004	7.291	7.482	7.265	7.436	4,875,265	+0.20(+2.83%)
Oct 05, 2004	7.324	7.331	7.172	7.232	3,581,777	-0.09(-1.26%)
Oct 04, 2004	7.311	7.383	7.284	7.324	4,484,807	+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.