Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.15	11.43	11.14	11.26	764,592	+0.22(+2.01%)
Oct 28, 2004	11.14	11.49	11.00	11.04	616,834	-0.22(-1.97%)
Oct 27, 2004	11.79	11.87	11.03	11.26	982,701	-0.41(-3.53%)
Oct 26, 2004	11.54	11.70	11.39	11.68	830,091	+0.07(+0.59%)
Oct 25, 2004	11.45	11.78	11.43	11.61	1,152,292	+0.31(+2.77%)
Oct 22, 2004	11.54	11.56	11.18	11.30	538,103	-0.19(-1.66%)
Oct 21, 2004	11.38	11.53	11.34	11.49	821,711	+0.13(+1.12%)
Oct 20, 2004	11.34	11.36	11.20	11.36	893,384	+0.37(+3.38%)
Oct 19, 2004	10.95	11.11	10.93	10.99	567,435	+0.17(+1.55%)
Oct 18, 2004	11.02	11.13	10.73	10.82	679,466	-0.20(-1.81%)
Oct 15, 2004	10.81	11.11	10.81	11.02	711,002	+0.31(+2.92%)
Oct 14, 2004	10.66	10.85	10.62	10.71	560,598	+0.08(+0.73%)
Oct 13, 2004	10.87	10.87	10.11	10.63	2,664,055	-0.25(-2.29%)
Oct 12, 2004	11.02	11.06	10.81	10.88	1,026,146	-0.31(-2.76%)
Oct 11, 2004	11.28	11.28	11.10	11.19	380,421	-0.15(-1.36%)
Oct 08, 2004	11.37	11.62	11.28	11.34	1,298,506	+0.28(+2.50%)
Oct 07, 2004	11.40	11.45	11.05	11.06	489,806	-0.23(-2.01%)
Oct 06, 2004	11.54	11.54	11.08	11.29	882,358	-0.02(-0.20%)
Oct 05, 2004	10.70	11.31	10.46	11.31	2,736,390	+0.96(+9.24%)
Oct 04, 2004	10.52	10.52	10.32	10.36	554,423	-0.28(-2.60%)
Oct 01, 2004	10.75	10.75	10.56	10.63	956,237	-0.14(-1.26%)
Sep 30, 2004	10.76	10.84	10.63	10.77	1,033,424	+0.22(+2.11%)
Sep 29, 2004	10.43	10.57	10.36	10.55	902,206	+0.17(+1.62%)
Sep 28, 2004	10.10	10.40	10.07	10.38	1,854,914	+0.41(+4.09%)
Sep 27, 2004	10.05	10.23	9.876	9.971	675,937	-0.00(-0.05%)
Sep 24, 2004	9.926	10.01	9.885	9.976	552,218	+0.05(+0.50%)
Sep 23, 2004	9.908	10.02	9.858	9.926	1,288,362	+0.08(+0.83%)
Sep 22, 2004	9.953	9.989	9.817	9.844	1,110,611	-0.15(-1.54%)
Sep 21, 2004	10.02	10.10	9.935	9.998	1,863,295	+0.23(+2.32%)
Sep 20, 2004	9.735	9.826	9.726	9.772	573,389	-0.08(-0.83%)
Sep 17, 2004	9.858	9.939	9.813	9.853	576,035	-0.03(-0.32%)
Sep 16, 2004	10.12	10.12	9.545	9.885	1,613,650	-0.32(-3.11%)
Sep 15, 2004	10.41	10.41	10.18	10.20	175,986	-0.10(-0.92%)
Sep 14, 2004	10.30	10.52	10.23	10.30	355,942	+0.10(+1.02%)
Sep 13, 2004	10.15	10.35	10.15	10.19	112,472	-0.07(-0.71%)
Sep 10, 2004	10.43	10.63	10.21	10.27	235,971	-0.06(-0.57%)
Sep 09, 2004	10.30	10.41	10.22	10.32	213,036	+0.02(+0.22%)
Sep 08, 2004	10.23	10.41	10.06	10.30	501,495	-0.10(-0.92%)
Sep 07, 2004	10.25	10.40	10.03	10.40	334,991	+0.15(+1.46%)
Sep 03, 2004	10.34	10.34	10.11	10.25	211,271	-0.20(-1.95%)
Sep 02, 2004	10.40	10.48	10.24	10.45	375,129	+0.05(+0.44%)
Sep 01, 2004	10.34	10.47	10.26	10.41	336,756	+0.10(+1.01%)
Aug 31, 2004	9.980	10.36	9.980	10.30	556,849	+0.32(+3.18%)
Aug 30, 2004	10.36	10.58	9.985	9.985	345,356	-0.26(-2.52%)
Aug 27, 2004	10.41	10.52	10.13	10.24	226,268	-0.10(-0.92%)
Aug 26, 2004	10.35	10.48	10.29	10.34	627,199	-0.01(-0.13%)
Aug 25, 2004	9.935	10.43	9.935	10.35	967,263	+0.44(+4.48%)
Aug 24, 2004	10.23	10.23	9.903	9.908	304,778	-0.39(-3.74%)
Aug 23, 2004	10.36	10.36	10.14	10.29	417,251	-0.06(-0.57%)
Aug 20, 2004	10.13	10.54	10.12	10.35	1,069,591	+0.15(+1.47%)
Aug 19, 2004	9.953	10.34	9.930	10.20	1,932,322	+0.27(+2.74%)
Aug 18, 2004	9.853	9.967	9.704	9.930	830,091	+0.05(+0.50%)
Aug 17, 2004	9.545	9.976	9.545	9.881	1,160,672	+0.13(+1.35%)
Aug 16, 2004	9.704	9.853	9.649	9.749	491,571	+0.12(+1.22%)
Aug 13, 2004	9.454	9.794	9.454	9.631	545,822	+0.25(+2.66%)
Aug 12, 2004	9.382	9.527	9.382	9.382	235,971	+0.09(+0.98%)
Aug 11, 2004	9.599	9.599	9.287	9.291	1,225,068	-0.40(-4.12%)
Aug 10, 2004	9.627	9.944	9.604	9.690	464,445	+0.06(+0.66%)
Aug 09, 2004	9.568	9.649	9.418	9.627	564,568	-0.01(-0.09%)
Aug 06, 2004	9.568	9.758	9.522	9.636	628,302	+0.28(+3.01%)
Aug 05, 2004	9.704	9.894	9.318	9.355	283,827	-0.24(-2.46%)
Aug 04, 2004	9.926	9.953	9.590	9.590	410,855	-0.34(-3.38%)
Aug 03, 2004	9.958	10.17	9.926	9.926	438,863	-0.03(-0.32%)

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.