Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.21	13.37	13.16	13.34	483,731	+0.15(+1.17%)
Oct 28, 2004	13.32	13.42	13.12	13.19	1,415,810	-0.21(-1.59%)
Oct 27, 2004	13.69	13.72	13.32	13.40	487,455	-0.28(-2.03%)
Oct 26, 2004	13.57	13.68	13.51	13.68	186,695	+0.13(+0.98%)
Oct 25, 2004	13.57	13.60	13.45	13.54	150,845	+0.01(+0.06%)
Oct 22, 2004	13.59	13.68	13.52	13.54	287,724	-0.03(-0.25%)
Oct 21, 2004	13.54	13.63	13.48	13.57	369,665	+0.07(+0.54%)
Oct 20, 2004	13.24	13.50	13.24	13.50	463,246	+0.27(+2.05%)
Oct 19, 2004	13.15	13.29	13.15	13.23	559,154	-0.02(-0.16%)
Oct 18, 2004	13.47	13.48	13.25	13.25	332,419	-0.18(-1.37%)
Oct 15, 2004	13.49	13.49	13.37	13.43	310,537	+0.05(+0.34%)
Oct 14, 2004	13.37	13.49	13.36	13.39	519,580	+0.11(+0.84%)
Oct 13, 2004	13.39	13.39	13.15	13.28	1,164,400	-0.28(-2.08%)
Oct 12, 2004	13.69	13.77	13.56	13.56	594,072	-0.16(-1.14%)
Oct 11, 2004	13.86	13.86	13.64	13.71	667,633	-0.12(-0.90%)
Oct 08, 2004	13.84	13.91	13.74	13.84	548,911	+0.04(+0.28%)
Oct 07, 2004	14.00	14.06	13.77	13.80	1,357,148	-0.11(-0.80%)
Oct 06, 2004	13.77	13.91	13.73	13.91	593,606	+0.24(+1.78%)
Oct 05, 2004	13.61	13.71	13.57	13.67	730,951	+0.11(+0.84%)
Oct 04, 2004	13.53	13.58	13.48	13.56	428,793	-0.00(-0.03%)
Oct 01, 2004	13.41	13.56	13.37	13.56	425,534	+0.15(+1.14%)
Sep 30, 2004	13.34	13.44	13.33	13.41	271,429	+0.10(+0.74%)
Sep 29, 2004	13.46	13.46	13.24	13.31	393,410	-0.17(-1.27%)
Sep 28, 2004	13.42	13.52	13.35	13.48	469,298	+0.19(+1.41%)
Sep 27, 2004	13.30	13.35	13.19	13.29	338,006	+0.05(+0.34%)
Sep 24, 2004	13.10	13.30	13.10	13.25	301,226	+0.08(+0.62%)
Sep 23, 2004	13.21	13.21	13.08	13.17	373,855	-0.13(-1.00%)
Sep 22, 2004	13.34	13.34	13.25	13.30	365,475	-0.08(-0.58%)
Sep 21, 2004	13.12	13.41	13.10	13.38	338,937	+0.31(+2.35%)
Sep 20, 2004	13.16	13.18	13.05	13.07	571,259	-0.01(-0.05%)
Sep 17, 2004	12.95	13.08	12.93	13.08	568,000	+0.22(+1.70%)
Sep 16, 2004	12.83	12.89	12.78	12.86	167,141	+0.04(+0.30%)
Sep 15, 2004	12.87	12.92	12.81	12.82	169,934	-0.02(-0.18%)
Sep 14, 2004	12.86	12.91	12.79	12.84	382,236	+0.05(+0.37%)
Sep 13, 2004	12.80	12.84	12.76	12.79	229,993	+0.09(+0.74%)
Sep 10, 2004	12.80	12.80	12.66	12.70	153,173	-0.09(-0.74%)
Sep 09, 2004	12.61	12.81	12.61	12.79	194,144	+0.18(+1.47%)
Sep 08, 2004	12.55	12.65	12.55	12.61	160,157	+0.02(+0.15%)
Sep 07, 2004	12.59	12.60	12.46	12.59	394,341	-0.05(-0.36%)
Sep 03, 2004	12.57	12.64	12.53	12.64	189,954	+0.06(+0.44%)
Sep 02, 2004	12.51	12.58	12.47	12.58	188,557	+0.11(+0.91%)
Sep 01, 2004	12.32	12.49	12.29	12.47	752,833	+0.18(+1.47%)
Aug 31, 2004	12.12	12.29	12.12	12.29	256,531	+0.21(+1.74%)
Aug 30, 2004	12.14	12.22	12.03	12.08	325,901	-0.04(-0.30%)
Aug 27, 2004	12.03	12.14	12.03	12.11	220,682	+0.08(+0.68%)
Aug 26, 2004	11.89	12.06	11.86	12.03	363,147	+0.10(+0.81%)
Aug 25, 2004	11.89	11.98	11.89	11.93	194,144	+0.08(+0.69%)
Aug 24, 2004	11.87	11.87	11.77	11.85	331,488	-0.06(-0.51%)
Aug 23, 2004	12.08	12.08	11.89	11.91	163,416	-0.15(-1.21%)
Aug 20, 2004	12.06	12.15	12.01	12.06	290,983	+0.12(+1.03%)
Aug 19, 2004	11.93	12.01	11.88	11.94	132,223	+0.05(+0.43%)
Aug 18, 2004	11.85	11.91	11.84	11.88	321,246	+0.11(+0.89%)
Aug 17, 2004	11.99	11.99	11.75	11.78	292,380	-0.21(-1.72%)
Aug 16, 2004	11.96	12.03	11.92	11.99	281,672	+0.06(+0.54%)
Aug 13, 2004	11.82	11.99	11.82	11.92	242,098	+0.12(+0.98%)
Aug 12, 2004	12.00	12.04	11.80	11.80	308,675	-0.15(-1.24%)
Aug 11, 2004	12.03	12.03	11.84	11.95	589,416	-0.03(-0.25%)
Aug 10, 2004	12.08	12.08	11.96	11.98	599,659	-0.07(-0.55%)
Aug 09, 2004	11.88	12.12	11.88	12.05	249,082	+0.17(+1.46%)
Aug 06, 2004	12.05	12.09	11.83	11.88	501,423	-0.23(-1.92%)
Aug 05, 2004	12.30	12.34	12.10	12.11	384,098	-0.18(-1.43%)
Aug 04, 2004	12.55	12.55	12.27	12.28	439,036	-0.27(-2.12%)
Aug 03, 2004	12.39	12.58	12.39	12.55	387,823	+0.16(+1.32%)

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.