Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.12	13.00	12.12	12.88	150,485	+0.76(+6.29%)
Oct 28, 2004	12.16	12.56	12.12	12.12	91,975	-0.20(-1.63%)
Oct 27, 2004	12.36	12.52	12.24	12.32	134,263	+0.00(+0.00%)
Oct 26, 2004	12.36	12.36	12.04	12.32	437,003	-0.72(-5.54%)
Oct 25, 2004	12.64	13.04	12.64	13.04	104,285	+0.64(+5.18%)
Oct 22, 2004	12.48	12.60	12.24	12.40	69,997	-0.08(-0.64%)
Oct 21, 2004	12.28	12.56	12.20	12.48	126,314	+0.24(+1.97%)
Oct 20, 2004	12.04	12.40	11.92	12.24	158,384	+0.56(+4.81%)
Oct 19, 2004	11.88	11.96	11.64	11.68	59,606	-0.08(-0.68%)
Oct 18, 2004	12.12	12.12	11.64	11.76	69,349	-0.16(-1.35%)
Oct 15, 2004	11.76	12.08	11.76	11.92	94,691	+0.16(+1.37%)
Oct 14, 2004	12.16	12.16	11.68	11.76	43,907	-0.08(-0.68%)
Oct 13, 2004	11.80	12.00	11.52	11.84	105,656	-0.08(-0.67%)
Oct 12, 2004	12.00	12.00	11.76	11.92	66,384	-0.28(-2.30%)
Oct 11, 2004	12.40	12.52	12.08	12.20	52,529	-0.08(-0.65%)
Oct 08, 2004	12.64	12.76	12.20	12.28	170,270	+0.04(+0.33%)
Oct 07, 2004	12.28	12.44	12.24	12.24	83,079	+0.08(+0.66%)
Oct 06, 2004	12.36	12.56	12.12	12.16	94,492	-0.20(-1.62%)
Oct 05, 2004	12.64	12.72	12.36	12.36	108,222	-0.12(-0.96%)
Oct 04, 2004	12.48	12.60	12.28	12.48	100,647	-0.40(-3.12%)
Oct 01, 2004	13.00	13.00	12.64	12.88	42,337	-0.20(-1.53%)
Sep 30, 2004	12.76	13.24	12.76	13.08	89,284	+0.44(+3.49%)
Sep 29, 2004	13.12	13.36	12.36	12.64	104,759	-0.40(-3.08%)
Sep 28, 2004	12.64	13.04	12.40	13.04	177,298	+0.44(+3.45%)
Sep 27, 2004	12.16	12.64	12.16	12.61	86,742	+0.53(+4.37%)
Sep 24, 2004	12.16	12.28	11.96	12.08	41,141	-0.24(-1.95%)
Sep 23, 2004	12.20	12.36	11.84	12.32	202,142	+0.40(+3.37%)
Sep 22, 2004	12.16	12.16	11.84	11.92	68,053	-0.32(-2.62%)
Sep 21, 2004	11.60	12.28	11.60	12.24	86,393	+0.84(+7.39%)
Sep 20, 2004	11.08	11.64	11.08	11.40	53,849	+0.00(+0.00%)
Sep 17, 2004	11.60	11.80	11.28	11.40	102,342	-0.12(-1.05%)
Sep 16, 2004	11.72	11.76	11.44	11.52	58,110	-0.20(-1.71%)
Sep 15, 2004	12.20	12.20	11.72	11.72	99,426	-0.64(-5.19%)
Sep 14, 2004	11.64	12.40	11.52	12.36	151,756	+0.80(+6.94%)
Sep 13, 2004	11.00	11.60	10.79	11.56	110,340	+0.24(+2.13%)
Sep 10, 2004	10.96	11.32	10.84	11.32	53,027	+0.56(+5.22%)
Sep 09, 2004	10.11	10.92	9.992	10.75	33,565	+0.68(+6.77%)
Sep 08, 2004	10.07	10.23	9.952	10.07	71,143	+0.00(+0.00%)
Sep 07, 2004	10.39	10.47	10.03	10.07	45,277	-0.28(-2.71%)
Sep 03, 2004	10.63	10.71	10.35	10.35	40,244	-0.48(-4.44%)
Sep 02, 2004	10.84	10.96	10.71	10.84	28,307	-0.12(-1.10%)
Sep 01, 2004	10.75	11.08	10.43	10.96	45,776	+0.16(+1.49%)
Aug 31, 2004	10.07	10.79	9.872	10.79	52,853	+0.72(+7.17%)
Aug 30, 2004	9.912	10.43	9.912	10.07	47,669	+0.00(+0.00%)
Aug 27, 2004	10.11	10.11	9.792	10.07	22,750	-0.04(-0.40%)
Aug 26, 2004	10.15	10.15	9.752	10.11	52,877	+0.00(+0.00%)
Aug 25, 2004	10.19	10.35	9.992	10.11	37,478	+0.12(+1.20%)
Aug 24, 2004	10.39	10.39	9.872	9.992	45,252	-0.44(-4.23%)
Aug 23, 2004	10.31	10.59	10.07	10.43	46,548	+0.08(+0.77%)
Aug 20, 2004	10.39	10.63	10.27	10.35	90,779	+0.40(+4.03%)
Aug 19, 2004	9.671	10.35	9.671	9.952	111,437	+0.44(+4.64%)
Aug 18, 2004	9.511	9.752	9.431	9.511	40,817	-0.20(-2.07%)
Aug 17, 2004	9.912	10.07	9.431	9.711	46,698	-0.28(-2.81%)
Aug 16, 2004	9.952	10.15	9.912	9.992	31,048	+0.04(+0.40%)
Aug 13, 2004	9.230	9.952	9.230	9.952	30,077	+0.80(+8.77%)
Aug 12, 2004	9.270	9.390	9.110	9.150	26,987	-0.12(-1.30%)
Aug 11, 2004	9.110	9.511	9.029	9.270	29,703	-0.04(-0.43%)
Aug 10, 2004	9.671	9.912	9.270	9.310	60,552	-0.28(-2.93%)
Aug 09, 2004	9.631	9.912	9.591	9.591	10,690	+0.00(+0.00%)
Aug 06, 2004	9.631	9.752	9.511	9.591	34,014	+0.28(+3.02%)
Aug 05, 2004	9.551	9.591	9.270	9.310	25,018	-0.36(-3.73%)
Aug 04, 2004	9.752	9.992	9.671	9.671	39,596	-0.48(-4.74%)
Aug 03, 2004	10.03	10.39	9.952	10.15	42,486	-0.28(-2.69%)

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.