Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.62	11.72	11.60	11.64	1,699,882	-0.04(-0.32%)
Sep 29, 2004	11.43	11.77	11.43	11.68	4,565,178	+0.13(+1.15%)
Sep 28, 2004	11.16	11.57	11.15	11.55	2,446,780	+0.39(+3.46%)
Sep 27, 2004	11.19	11.26	11.11	11.16	2,086,240	-0.03(-0.28%)
Sep 24, 2004	11.09	11.20	11.09	11.19	1,405,471	+0.10(+0.92%)
Sep 23, 2004	11.06	11.10	11.04	11.09	1,404,112	+0.02(+0.22%)
Sep 22, 2004	11.09	11.09	11.00	11.07	1,808,588	-0.04(-0.40%)
Sep 21, 2004	10.98	11.26	10.98	11.11	2,501,132	+0.11(+1.04%)
Sep 20, 2004	10.95	11.11	10.95	10.99	1,306,730	+0.05(+0.42%)
Sep 17, 2004	10.80	10.97	10.80	10.95	1,230,184	+0.11(+1.00%)
Sep 16, 2004	10.80	10.90	10.77	10.84	676,691	+0.09(+0.86%)
Sep 15, 2004	10.59	10.80	10.58	10.75	3,176,012	+0.19(+1.84%)
Sep 14, 2004	10.49	10.58	10.49	10.55	2,552,767	+0.06(+0.57%)
Sep 13, 2004	10.57	10.60	10.48	10.49	1,211,613	-0.06(-0.56%)
Sep 10, 2004	10.58	10.62	10.53	10.55	1,427,665	-0.03(-0.25%)
Sep 09, 2004	10.60	10.61	10.51	10.58	1,125,102	+0.07(+0.67%)
Sep 08, 2004	10.54	10.62	10.50	10.51	1,321,224	-0.01(-0.11%)
Sep 07, 2004	10.53	10.61	10.52	10.52	1,388,712	-0.02(-0.17%)
Sep 03, 2004	10.70	10.73	10.53	10.54	1,222,937	-0.19(-1.79%)
Sep 02, 2004	10.70	10.76	10.68	10.73	2,034,604	+0.06(+0.52%)
Sep 01, 2004	10.65	10.74	10.65	10.67	1,858,411	+0.05(+0.46%)
Aug 31, 2004	10.58	10.63	10.52	10.63	823,444	+0.04(+0.38%)
Aug 30, 2004	10.66	10.69	10.58	10.59	1,100,643	-0.06(-0.60%)
Aug 27, 2004	10.52	10.67	10.51	10.65	1,500,589	+0.18(+1.71%)
Aug 26, 2004	10.53	10.58	10.47	10.47	2,491,621	-0.01(-0.13%)
Aug 25, 2004	10.33	10.49	10.33	10.48	3,692,817	+0.17(+1.69%)
Aug 24, 2004	10.34	10.39	10.30	10.31	1,734,758	+0.02(+0.17%)
Aug 23, 2004	10.42	10.42	10.29	10.29	728,326	-0.08(-0.72%)
Aug 20, 2004	10.33	10.45	10.33	10.37	1,203,007	+0.07(+0.66%)
Aug 19, 2004	10.33	10.48	10.29	10.30	1,606,576	-0.09(-0.85%)
Aug 18, 2004	10.38	10.43	10.31	10.39	579,309	+0.04(+0.43%)
Aug 17, 2004	10.22	10.43	10.22	10.34	1,351,571	+0.14(+1.41%)
Aug 16, 2004	10.13	10.25	10.13	10.20	763,203	+0.07(+0.70%)
Aug 13, 2004	10.12	10.16	10.10	10.13	837,032	+0.01(+0.07%)
Aug 12, 2004	10.23	10.27	10.03	10.12	611,921	-0.08(-0.80%)
Aug 11, 2004	10.33	10.33	10.18	10.20	832,956	-0.15(-1.45%)
Aug 10, 2004	10.16	10.40	10.16	10.35	1,596,159	+0.23(+2.27%)
Aug 09, 2004	10.18	10.27	10.12	10.12	640,003	-0.09(-0.89%)
Aug 06, 2004	10.37	10.37	10.16	10.22	1,636,923	-0.19(-1.87%)
Aug 05, 2004	10.31	10.69	10.31	10.41	2,897,454	+0.10(+0.96%)
Aug 04, 2004	10.40	10.44	10.23	10.31	677,144	-0.09(-0.85%)
Aug 03, 2004	10.39	10.50	10.38	10.40	786,303	-0.05(-0.49%)
Aug 02, 2004	10.38	10.62	10.38	10.45	1,255,548	+0.07(+0.70%)
Jul 30, 2004	10.49	10.53	10.31	10.38	2,367,968	-0.19(-1.78%)
Jul 29, 2004	10.64	10.70	10.56	10.56	2,529,668	-0.07(-0.69%)
Jul 28, 2004	10.44	10.64	10.44	10.64	4,257,179	+0.22(+2.08%)
Jul 27, 2004	9.935	10.42	9.935	10.42	6,121,932	+0.75(+7.74%)
Jul 26, 2004	9.714	9.747	9.635	9.672	381,828	-0.05(-0.48%)
Jul 23, 2004	9.770	9.772	9.694	9.719	571,609	-0.11(-1.08%)
Jul 22, 2004	9.703	9.842	9.701	9.825	1,435,818	+0.12(+1.25%)
Jul 21, 2004	9.736	9.822	9.672	9.703	838,391	-0.00(-0.02%)
Jul 20, 2004	9.604	9.725	9.604	9.705	952,532	+0.08(+0.85%)
Jul 19, 2004	9.758	9.758	9.604	9.624	904,520	-0.10(-1.04%)
Jul 16, 2004	9.675	9.814	9.675	9.725	644,533	+0.05(+0.52%)
Jul 15, 2004	9.714	9.743	9.641	9.675	1,138,237	-0.06(-0.63%)
Jul 14, 2004	9.825	9.851	9.708	9.736	2,136,969	-0.09(-0.90%)
Jul 13, 2004	9.856	9.920	9.809	9.825	619,168	-0.04(-0.38%)
Jul 12, 2004	9.816	9.869	9.770	9.862	438,445	+0.05(+0.49%)
Jul 09, 2004	9.732	9.834	9.732	9.814	769,997	+0.08(+0.84%)
Jul 08, 2004	9.736	9.825	9.725	9.732	1,958,511	-0.09(-0.94%)
Jul 07, 2004	9.935	9.935	9.794	9.825	596,068	-0.06(-0.56%)
Jul 06, 2004	9.988	10.01	9.754	9.880	848,808	-0.16(-1.63%)
Jul 02, 2004	9.935	10.05	9.913	10.04	976,537	+0.06(+0.62%)

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.