Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.52	11.66	11.27	11.38	1,477,159	-0.16(-1.36%)
Oct 28, 2004	11.52	11.69	11.52	11.54	1,081,500	+0.05(+0.41%)
Oct 27, 2004	11.30	11.60	11.26	11.49	1,486,330	+0.23(+2.02%)
Oct 26, 2004	11.15	11.39	10.99	11.27	2,937,121	+0.18(+1.63%)
Oct 25, 2004	11.47	11.48	10.97	11.08	5,069,550	-0.38(-3.35%)
Oct 22, 2004	11.71	11.78	11.46	11.47	2,656,364	-0.22(-1.88%)
Oct 21, 2004	11.79	11.89	11.63	11.69	2,469,108	-0.16(-1.39%)
Oct 20, 2004	11.86	11.99	11.79	11.85	1,271,304	-0.04(-0.33%)
Oct 19, 2004	11.78	12.07	11.75	11.89	1,844,665	+0.13(+1.07%)
Oct 18, 2004	11.84	12.00	11.76	11.77	2,012,559	-0.19(-1.58%)
Oct 15, 2004	12.00	12.03	11.82	11.96	1,358,054	-0.02(-0.13%)
Oct 14, 2004	12.16	12.30	11.92	11.97	2,064,914	-0.24(-1.99%)
Oct 13, 2004	12.29	12.30	12.13	12.21	1,470,789	-0.06(-0.51%)
Oct 12, 2004	12.44	12.44	12.16	12.28	2,618,403	-0.16(-1.33%)
Oct 11, 2004	12.40	12.51	12.40	12.44	630,174	-0.04(-0.31%)
Oct 08, 2004	12.45	12.61	12.34	12.48	1,713,331	-0.04(-0.31%)
Oct 07, 2004	12.52	12.64	12.50	12.52	1,068,380	-0.09(-0.68%)
Oct 06, 2004	12.52	12.64	12.52	12.61	1,514,355	-0.11(-0.86%)
Oct 05, 2004	12.94	12.97	12.66	12.72	1,463,911	-0.22(-1.70%)
Oct 04, 2004	12.84	13.08	12.84	12.94	1,201,497	+0.02(+0.18%)
Oct 01, 2004	12.72	13.01	12.67	12.91	1,822,627	+0.34(+2.68%)
Sep 30, 2004	12.52	12.62	12.45	12.58	3,096,989	+0.13(+1.07%)
Sep 29, 2004	12.53	12.53	12.23	12.44	2,469,872	-0.09(-0.69%)
Sep 28, 2004	12.54	12.56	12.40	12.53	1,819,825	+0.18(+1.46%)
Sep 27, 2004	12.44	12.51	12.18	12.35	1,586,455	-0.25(-1.99%)
Sep 24, 2004	12.56	12.73	12.56	12.60	882,779	+0.01(+0.06%)
Sep 23, 2004	12.68	12.71	12.55	12.59	1,264,171	+0.02(+0.12%)
Sep 22, 2004	12.85	12.85	12.58	12.58	1,260,222	-0.27(-2.14%)
Sep 21, 2004	13.03	13.03	12.73	12.85	1,403,530	-0.12(-0.91%)
Sep 20, 2004	12.95	13.03	12.91	12.97	952,968	-0.09(-0.72%)
Sep 17, 2004	12.94	13.08	12.86	13.06	1,917,020	+0.14(+1.09%)
Sep 16, 2004	12.95	12.97	12.84	12.92	1,362,894	-0.01(-0.06%)
Sep 15, 2004	12.97	13.03	12.80	12.93	2,082,239	-0.19(-1.44%)
Sep 14, 2004	13.05	13.21	12.95	13.12	2,701,076	+0.04(+0.30%)
Sep 13, 2004	13.17	13.22	13.08	13.08	1,174,237	-0.09(-0.72%)
Sep 10, 2004	13.16	13.20	13.02	13.17	1,150,033	+0.01(+0.06%)
Sep 09, 2004	13.02	13.25	12.95	13.16	2,058,672	+0.15(+1.15%)
Sep 08, 2004	13.33	13.33	12.98	13.02	2,376,499	-0.32(-2.41%)
Sep 07, 2004	13.03	13.34	13.01	13.34	1,790,272	+0.18(+1.37%)
Sep 03, 2004	13.11	13.27	12.92	13.16	2,101,474	+0.00(+0.00%)
Sep 02, 2004	12.99	13.18	12.91	13.16	1,727,471	+0.22(+1.70%)
Sep 01, 2004	12.73	12.99	12.64	12.94	2,167,714	+0.00(+0.00%)
Aug 31, 2004	12.76	12.98	12.55	12.94	3,320,933	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,454,176	-1.19(-8.50%)
Aug 27, 2004	14.03	14.10	13.86	13.95	2,219,560	-0.07(-0.50%)
Aug 26, 2004	14.29	14.29	13.96	14.02	1,836,512	-0.29(-2.03%)
Aug 25, 2004	14.12	14.37	13.93	14.31	3,245,138	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.33	14.52	4,037,475	-0.78(-5.08%)
Aug 23, 2004	15.16	15.31	15.11	15.29	1,220,350	+0.13(+0.83%)
Aug 20, 2004	14.84	15.20	14.80	15.17	1,048,507	+0.28(+1.90%)
Aug 19, 2004	14.69	14.91	14.52	14.88	1,385,824	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.69	1,724,286	+0.16(+1.08%)
Aug 17, 2004	14.68	14.73	14.52	14.53	695,396	-0.15(-1.02%)
Aug 16, 2004	14.56	14.87	14.53	14.68	673,358	+0.09(+0.59%)
Aug 13, 2004	14.66	14.73	14.53	14.59	623,168	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.50	998,190	-0.13(-0.86%)
Aug 11, 2004	14.40	14.66	14.20	14.62	1,295,635	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,248	+0.19(+1.33%)
Aug 09, 2004	14.25	14.27	14.05	14.20	2,080,073	-0.24(-1.69%)
Aug 06, 2004	14.87	14.87	14.33	14.44	1,834,092	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.87	1,372,703	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.73	15.14	2,636,237	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,559	-0.20(-1.34%)

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.