Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.26	11.65	10.87	11.63	275,800	+0.38(+3.38%)
Oct 28, 2004	10.90	11.85	10.80	11.25	317,300	+0.25(+2.27%)
Oct 27, 2004	10.36	11.00	10.35	11.00	167,100	+0.66(+6.38%)
Oct 26, 2004	10.24	10.43	10.12	10.34	76,800	-0.06(-0.58%)
Oct 25, 2004	10.59	10.95	10.28	10.40	186,300	-0.30(-2.80%)
Oct 22, 2004	10.71	10.96	10.40	10.70	288,200	-0.20(-1.83%)
Oct 21, 2004	10.70	10.98	10.28	10.90	215,800	+0.26(+2.44%)
Oct 20, 2004	10.31	10.69	10.10	10.64	149,100	+0.12(+1.14%)
Oct 19, 2004	10.36	10.90	10.36	10.52	272,200	+0.00(+0.00%)
Oct 18, 2004	10.16	10.68	9.900	10.52	294,400	+0.55(+5.52%)
Oct 15, 2004	9.700	10.08	9.650	9.970	252,300	+0.32(+3.32%)
Oct 14, 2004	9.850	10.05	9.650	9.650	82,800	-0.45(-4.46%)
Oct 13, 2004	10.61	10.66	9.870	10.10	148,600	-0.23(-2.23%)
Oct 12, 2004	10.35	10.75	10.20	10.33	77,500	-0.22(-2.09%)
Oct 11, 2004	10.12	10.55	10.12	10.55	63,700	+0.33(+3.23%)
Oct 08, 2004	10.30	10.55	9.980	10.22	222,700	-0.03(-0.29%)
Oct 07, 2004	11.03	11.09	10.20	10.25	326,700	-0.79(-7.16%)
Oct 06, 2004	11.04	11.12	10.76	11.04	222,900	+0.22(+2.03%)
Oct 05, 2004	11.72	11.72	10.82	10.82	247,700	-0.76(-6.56%)
Oct 04, 2004	11.54	11.73	11.25	11.58	356,400	+0.40(+3.58%)
Oct 01, 2004	11.45	11.60	11.10	11.18	146,200	-0.01(-0.09%)
Sep 30, 2004	11.40	11.40	10.89	11.19	371,000	-0.26(-2.27%)
Sep 29, 2004	11.31	11.45	11.08	11.45	235,700	+0.45(+4.09%)
Sep 28, 2004	10.93	11.24	10.76	11.00	168,800	+0.01(+0.09%)
Sep 27, 2004	11.10	11.29	10.64	10.99	267,100	-0.30(-2.66%)
Sep 24, 2004	11.64	11.98	11.29	11.29	189,500	-0.35(-3.01%)
Sep 23, 2004	11.70	11.90	11.37	11.64	223,500	+0.22(+1.93%)
Sep 22, 2004	11.77	11.98	11.38	11.42	324,500	-0.41(-3.47%)
Sep 21, 2004	12.58	12.58	11.52	11.83	433,100	-0.40(-3.27%)
Sep 20, 2004	12.74	13.41	12.16	12.23	347,100	-0.51(-4.00%)
Sep 17, 2004	13.24	13.24	12.39	12.74	543,500	-0.16(-1.24%)
Sep 16, 2004	12.19	13.15	12.10	12.90	552,500	+0.84(+6.97%)
Sep 15, 2004	11.99	12.36	11.59	12.06	203,300	+0.14(+1.17%)
Sep 14, 2004	11.99	12.03	11.51	11.92	237,500	-0.08(-0.67%)
Sep 13, 2004	12.31	12.48	12.00	12.00	160,200	-0.04(-0.33%)
Sep 10, 2004	11.74	12.40	11.60	12.04	154,500	+0.24(+2.03%)
Sep 09, 2004	12.42	12.42	11.55	11.80	166,400	-0.34(-2.80%)
Sep 08, 2004	11.66	12.25	11.66	12.14	136,500	+0.15(+1.25%)
Sep 07, 2004	12.23	12.45	11.70	11.99	227,000	+0.05(+0.42%)
Sep 03, 2004	12.48	12.50	11.93	11.94	132,900	-0.29(-2.37%)
Sep 02, 2004	12.20	12.41	11.90	12.23	207,500	+0.24(+2.00%)
Sep 01, 2004	11.23	12.65	10.86	11.99	812,300	+0.86(+7.73%)
Aug 31, 2004	10.50	11.13	10.17	11.13	208,000	+0.56(+5.30%)
Aug 30, 2004	11.15	11.40	10.38	10.57	379,600	-0.52(-4.69%)
Aug 27, 2004	10.71	11.12	10.36	11.09	262,600	+0.39(+3.64%)
Aug 26, 2004	9.760	11.24	9.590	10.70	860,000	+0.98(+10.08%)
Aug 25, 2004	8.750	9.720	8.750	9.720	242,200	+0.78(+8.72%)
Aug 24, 2004	8.750	9.390	8.750	8.940	134,800	+0.05(+0.56%)
Aug 23, 2004	9.070	9.450	8.830	8.890	171,500	-0.35(-3.79%)
Aug 20, 2004	8.860	9.350	8.670	9.240	314,400	+0.54(+6.21%)
Aug 19, 2004	8.400	8.960	8.350	8.700	147,600	+0.12(+1.40%)
Aug 18, 2004	7.870	8.580	7.730	8.580	340,700	+0.68(+8.61%)
Aug 17, 2004	8.240	8.250	7.900	7.900	323,900	-0.17(-2.11%)
Aug 16, 2004	7.850	8.210	7.570	8.070	212,300	+0.30(+3.86%)
Aug 13, 2004	7.580	8.000	7.520	7.770	136,300	+0.14(+1.83%)
Aug 12, 2004	7.510	8.100	7.400	7.630	127,400	-0.17(-2.18%)
Aug 11, 2004	7.410	8.110	7.290	7.800	194,200	+0.03(+0.39%)
Aug 10, 2004	6.710	7.780	6.710	7.770	591,500	+0.64(+8.98%)
Aug 09, 2004	7.770	7.960	7.110	7.130	273,200	-0.69(-8.82%)
Aug 06, 2004	8.340	8.370	7.760	7.820	197,700	-0.64(-7.57%)
Aug 05, 2004	8.980	9.080	8.400	8.460	299,100	-0.36(-4.08%)
Aug 04, 2004	9.050	9.050	8.620	8.820	335,100	-0.44(-4.75%)
Aug 03, 2004	10.52	10.52	9.090	9.260	479,300	-1.22(-11.64%)

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.