Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.38	13.43	13.24	13.37	327,375	-0.01(-0.05%)
Oct 28, 2004	13.31	13.44	13.20	13.38	396,015	-0.11(-0.81%)
Oct 27, 2004	13.10	13.51	13.06	13.48	402,087	+0.36(+2.76%)
Oct 26, 2004	12.86	13.17	12.78	13.12	578,933	+0.00(+0.00%)
Oct 25, 2004	12.97	13.33	12.93	13.12	460,238	+0.17(+1.34%)
Oct 22, 2004	13.34	13.69	12.95	12.95	767,187	-0.39(-2.91%)
Oct 21, 2004	12.81	13.38	12.56	13.34	636,347	+0.58(+4.57%)
Oct 20, 2004	12.73	12.80	12.64	12.75	407,056	+0.00(+0.00%)
Oct 19, 2004	12.64	12.95	12.62	12.75	401,903	+0.14(+1.15%)
Oct 18, 2004	12.65	12.73	12.42	12.61	505,140	-0.11(-0.85%)
Oct 15, 2004	12.31	12.73	12.31	12.72	555,562	+0.42(+3.39%)
Oct 14, 2004	12.50	12.51	12.30	12.30	250,637	-0.16(-1.28%)
Oct 13, 2004	12.68	12.70	12.46	12.46	336,392	-0.22(-1.77%)
Oct 12, 2004	12.63	12.74	12.48	12.68	392,886	+0.02(+0.17%)
Oct 11, 2004	12.50	12.66	12.42	12.66	415,153	+0.21(+1.69%)
Oct 08, 2004	12.55	12.61	12.45	12.45	610,768	-0.14(-1.12%)
Oct 07, 2004	12.82	12.90	12.58	12.59	317,621	-0.30(-2.33%)
Oct 06, 2004	12.69	12.90	12.68	12.89	443,860	+0.20(+1.57%)
Oct 05, 2004	12.81	12.91	12.65	12.69	267,751	-0.23(-1.77%)
Oct 04, 2004	12.87	13.08	12.87	12.92	329,951	+0.11(+0.85%)
Oct 01, 2004	12.39	12.84	12.38	12.81	337,496	+0.51(+4.15%)
Sep 30, 2004	12.32	12.53	12.30	12.30	471,280	-0.27(-2.13%)
Sep 29, 2004	12.42	12.57	12.38	12.57	331,791	+0.18(+1.46%)
Sep 28, 2004	12.24	12.40	12.15	12.39	368,043	+0.20(+1.63%)
Sep 27, 2004	12.24	12.27	12.11	12.19	388,286	-0.07(-0.59%)
Sep 24, 2004	12.32	12.42	12.26	12.26	379,085	-0.01(-0.06%)
Sep 23, 2004	12.32	12.36	12.21	12.27	261,495	-0.01(-0.09%)
Sep 22, 2004	12.35	12.44	12.16	12.28	744,920	-0.43(-3.36%)
Sep 21, 2004	12.39	12.77	12.39	12.71	352,218	+0.43(+3.48%)
Sep 20, 2004	12.55	12.55	12.27	12.28	386,262	-0.28(-2.22%)
Sep 17, 2004	12.95	12.95	12.40	12.56	592,550	-0.24(-1.90%)
Sep 16, 2004	12.32	12.80	12.32	12.80	545,441	+0.48(+3.91%)
Sep 15, 2004	12.10	12.43	12.10	12.32	698,547	+0.22(+1.83%)
Sep 14, 2004	12.13	12.27	12.00	12.10	302,532	-0.03(-0.27%)
Sep 13, 2004	11.90	12.17	11.90	12.13	292,594	+0.20(+1.67%)
Sep 10, 2004	11.84	11.96	11.76	11.93	187,334	+0.10(+0.86%)
Sep 09, 2004	11.72	11.92	11.72	11.83	327,007	+0.15(+1.27%)
Sep 08, 2004	11.81	11.81	11.63	11.68	204,632	-0.12(-1.04%)
Sep 07, 2004	11.63	11.85	11.63	11.81	276,584	+0.23(+1.97%)
Sep 03, 2004	11.62	11.68	11.48	11.58	157,890	-0.03(-0.25%)
Sep 02, 2004	11.27	11.61	11.27	11.61	228,187	+0.30(+2.69%)
Sep 01, 2004	11.11	11.32	10.98	11.30	204,632	+0.17(+1.56%)
Aug 31, 2004	11.15	11.23	10.99	11.13	177,397	-0.06(-0.52%)
Aug 30, 2004	11.32	11.32	11.16	11.19	155,682	-0.10(-0.90%)
Aug 27, 2004	11.19	11.31	11.13	11.29	174,084	+0.06(+0.52%)
Aug 26, 2004	11.16	11.28	11.04	11.23	247,509	+0.08(+0.75%)
Aug 25, 2004	11.13	11.30	11.05	11.15	256,710	+0.05(+0.46%)
Aug 24, 2004	11.20	11.28	10.99	11.10	271,064	-0.03(-0.26%)
Aug 23, 2004	11.24	11.27	11.11	11.13	165,435	-0.06(-0.52%)
Aug 20, 2004	11.01	11.18	10.94	11.18	200,767	+0.18(+1.61%)
Aug 19, 2004	11.27	11.27	10.99	11.01	185,494	-0.29(-2.53%)
Aug 18, 2004	10.91	11.30	10.88	11.29	161,939	+0.29(+2.63%)
Aug 17, 2004	11.09	11.20	11.00	11.00	265,359	-0.04(-0.36%)
Aug 16, 2004	10.58	11.05	10.58	11.04	158,442	+0.39(+3.67%)
Aug 13, 2004	10.80	10.81	10.59	10.65	214,201	-0.13(-1.24%)
Aug 12, 2004	11.03	11.05	10.79	10.79	242,908	-0.36(-3.22%)
Aug 11, 2004	11.05	11.20	10.81	11.14	326,454	+0.09(+0.79%)
Aug 10, 2004	10.98	11.11	10.83	11.06	203,528	+0.13(+1.16%)
Aug 09, 2004	10.90	10.96	10.80	10.93	213,281	+0.03(+0.23%)
Aug 06, 2004	11.14	11.14	10.83	10.90	241,804	-0.33(-2.93%)
Aug 05, 2004	11.23	11.40	11.17	11.23	309,340	-0.21(-1.87%)
Aug 04, 2004	11.64	11.64	11.27	11.45	525,014	-0.18(-1.59%)
Aug 03, 2004	11.74	11.81	11.63	11.63	330,135	-0.12(-0.99%)

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.