Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.62	11.64	11.51	11.59	510,469	-0.01(-0.06%)
Sep 29, 2004	11.30	11.60	11.30	11.60	1,096,981	+0.30(+2.66%)
Sep 28, 2004	11.40	11.45	11.23	11.30	488,931	+0.03(+0.24%)
Sep 27, 2004	11.38	11.38	11.15	11.27	739,770	-0.11(-0.96%)
Sep 24, 2004	11.37	11.46	11.34	11.38	329,519	+0.07(+0.66%)
Sep 23, 2004	11.38	11.47	11.25	11.30	524,974	-0.07(-0.60%)
Sep 22, 2004	11.45	11.45	11.33	11.37	473,107	-0.18(-1.54%)
Sep 21, 2004	11.66	11.67	11.51	11.55	614,936	-0.04(-0.35%)
Sep 20, 2004	11.88	11.88	11.58	11.59	536,989	-0.28(-2.36%)
Sep 17, 2004	12.03	12.03	11.83	11.87	557,355	-0.07(-0.57%)
Sep 16, 2004	11.81	11.94	11.79	11.94	726,143	+0.23(+1.98%)
Sep 15, 2004	11.88	11.90	11.68	11.71	980,792	-0.27(-2.22%)
Sep 14, 2004	12.08	12.08	11.93	11.97	468,125	-0.11(-0.90%)
Sep 13, 2004	11.95	12.09	11.86	12.08	473,546	+0.01(+0.06%)
Sep 10, 2004	12.08	12.09	11.91	12.07	412,155	+0.00(+0.00%)
Sep 09, 2004	12.10	12.17	12.07	12.07	525,560	-0.04(-0.34%)
Sep 08, 2004	12.20	12.24	12.09	12.11	770,685	-0.05(-0.39%)
Sep 07, 2004	12.04	12.21	12.00	12.16	381,240	+0.25(+2.12%)
Sep 03, 2004	11.91	11.99	11.88	11.91	486,586	+0.00(+0.00%)
Sep 02, 2004	11.75	11.92	11.68	11.91	496,550	+0.20(+1.75%)
Sep 01, 2004	11.65	11.79	11.64	11.71	472,667	+0.05(+0.47%)
Aug 31, 2004	11.67	11.74	11.53	11.65	477,649	+0.03(+0.23%)
Aug 30, 2004	11.92	11.96	11.59	11.62	341,533	-0.30(-2.52%)
Aug 27, 2004	11.81	12.01	11.75	11.92	449,810	+0.12(+0.98%)
Aug 26, 2004	11.74	11.82	11.71	11.81	313,695	+0.04(+0.35%)
Aug 25, 2004	11.79	11.84	11.60	11.77	328,200	-0.01(-0.06%)
Aug 24, 2004	11.84	11.89	11.69	11.77	343,438	+0.03(+0.23%)
Aug 23, 2004	11.90	11.94	11.70	11.75	440,873	-0.12(-0.98%)
Aug 20, 2004	11.70	11.88	11.64	11.86	468,711	+0.20(+1.76%)
Aug 19, 2004	11.91	11.91	11.53	11.66	491,568	-0.23(-1.95%)
Aug 18, 2004	11.60	11.90	11.53	11.89	475,597	+0.29(+2.53%)
Aug 17, 2004	11.83	11.83	11.55	11.60	432,521	-0.18(-1.51%)
Aug 16, 2004	11.52	11.79	11.51	11.77	821,966	+0.31(+2.68%)
Aug 13, 2004	11.45	11.56	11.39	11.47	373,181	+0.03(+0.24%)
Aug 12, 2004	11.60	11.60	11.41	11.44	843,505	-0.15(-1.30%)
Aug 11, 2004	11.41	11.64	11.28	11.59	692,444	+0.11(+0.95%)
Aug 10, 2004	11.19	11.49	11.15	11.48	1,434,852	+0.40(+3.57%)
Aug 09, 2004	10.97	11.10	10.97	11.08	777,278	+0.12(+1.12%)
Aug 06, 2004	11.19	11.27	10.93	10.96	765,557	-0.25(-2.19%)
Aug 05, 2004	11.43	11.43	11.14	11.21	555,157	-0.15(-1.32%)
Aug 04, 2004	11.47	11.49	11.26	11.36	840,867	-0.16(-1.36%)
Aug 03, 2004	11.55	11.60	11.49	11.51	833,248	-0.02(-0.18%)
Aug 02, 2004	11.64	11.73	11.47	11.53	898,742	-0.18(-1.57%)
Jul 30, 2004	11.73	11.81	11.60	11.72	657,426	+0.00(+0.00%)
Jul 29, 2004	11.60	11.74	11.53	11.72	698,745	+0.15(+1.30%)
Jul 28, 2004	11.43	11.64	11.30	11.57	550,175	+0.14(+1.25%)
Jul 27, 2004	11.19	11.53	11.19	11.43	655,229	+0.24(+2.14%)
Jul 26, 2004	11.34	11.41	11.15	11.19	679,111	-0.15(-1.32%)
Jul 23, 2004	11.47	11.50	11.33	11.34	776,399	-0.17(-1.48%)
Jul 22, 2004	11.62	11.83	11.47	11.51	900,354	-0.23(-1.98%)
Jul 21, 2004	12.18	12.22	11.58	11.74	1,964,808	-0.07(-0.63%)
Jul 20, 2004	11.71	11.81	11.60	11.81	495,231	+0.12(+1.05%)
Jul 19, 2004	11.67	11.74	11.53	11.69	425,342	+0.09(+0.76%)
Jul 16, 2004	11.75	11.77	11.54	11.60	401,020	-0.03(-0.23%)
Jul 15, 2004	11.68	11.72	11.53	11.63	708,561	-0.04(-0.35%)
Jul 14, 2004	11.64	11.82	11.60	11.67	691,858	-0.02(-0.18%)
Jul 13, 2004	11.85	11.85	11.64	11.69	738,744	-0.16(-1.33%)
Jul 12, 2004	11.78	11.94	11.60	11.85	650,833	+0.03(+0.23%)
Jul 09, 2004	11.71	11.88	11.69	11.82	1,316,026	+0.18(+1.58%)
Jul 08, 2004	12.54	12.54	11.45	11.64	2,516,156	-0.98(-7.74%)
Jul 07, 2004	12.56	12.72	12.52	12.61	527,758	+0.02(+0.16%)
Jul 06, 2004	12.93	12.93	12.50	12.59	570,981	-0.33(-2.59%)
Jul 02, 2004	13.12	13.20	12.93	12.93	394,573	-0.14(-1.04%)

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.