Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.80	11.86	11.54	11.77	2,974,021	-0.02(-0.20%)
Oct 28, 2004	11.82	11.95	11.76	11.80	2,725,098	-0.02(-0.20%)
Oct 27, 2004	11.70	11.88	11.48	11.82	5,636,656	+0.12(+1.06%)
Oct 26, 2004	11.36	11.83	11.27	11.70	9,141,387	+0.65(+5.86%)
Oct 25, 2004	10.57	11.10	10.46	11.05	8,957,258	+0.87(+8.51%)
Oct 22, 2004	10.41	10.41	10.18	10.18	3,059,326	-0.20(-1.92%)
Oct 21, 2004	10.40	10.58	10.29	10.38	3,411,501	+0.06(+0.54%)
Oct 20, 2004	10.32	10.40	10.27	10.33	2,748,173	-0.05(-0.52%)
Oct 19, 2004	10.51	10.66	10.35	10.38	3,002,223	-0.17(-1.65%)
Oct 18, 2004	10.30	10.55	10.19	10.55	5,291,707	+0.09(+0.82%)
Oct 15, 2004	10.51	10.56	10.42	10.47	2,327,474	-0.03(-0.27%)
Oct 14, 2004	10.55	10.61	10.42	10.49	3,771,833	-0.06(-0.53%)
Oct 13, 2004	10.76	10.76	10.51	10.55	6,882,202	-0.25(-2.28%)
Oct 12, 2004	10.72	10.87	10.65	10.80	5,492,150	+0.00(+0.04%)
Oct 11, 2004	10.84	10.97	10.69	10.79	3,933,120	-0.08(-0.73%)
Oct 08, 2004	10.92	11.01	10.62	10.87	8,603,686	+0.03(+0.26%)
Oct 07, 2004	11.43	11.43	10.81	10.84	7,744,575	-0.63(-5.48%)
Oct 06, 2004	11.29	11.61	11.24	11.47	7,593,544	+0.22(+1.96%)
Oct 05, 2004	11.28	11.36	10.99	11.25	26,434,762	-0.83(-6.89%)
Oct 04, 2004	13.30	13.38	12.05	12.08	13,221,576	-1.14(-8.60%)
Oct 01, 2004	13.28	13.29	13.14	13.22	2,554,488	+0.06(+0.42%)
Sep 30, 2004	12.99	13.20	12.92	13.17	2,919,016	+0.18(+1.40%)
Sep 29, 2004	13.11	13.30	12.97	12.98	4,118,646	-0.09(-0.66%)
Sep 28, 2004	13.37	13.39	13.04	13.07	3,017,839	-0.30(-2.28%)
Sep 27, 2004	13.30	13.53	13.13	13.37	3,264,431	+0.07(+0.55%)
Sep 24, 2004	13.34	13.36	13.13	13.30	1,907,475	-0.04(-0.32%)
Sep 23, 2004	13.60	13.60	13.28	13.34	2,787,329	-0.25(-1.82%)
Sep 22, 2004	13.66	13.74	13.43	13.59	3,683,731	-0.08(-0.55%)
Sep 21, 2004	13.29	13.67	13.24	13.67	5,606,823	+0.41(+3.07%)
Sep 20, 2004	13.44	13.44	13.19	13.26	2,393,900	-0.20(-1.45%)
Sep 17, 2004	13.52	13.52	13.36	13.45	2,820,425	+0.12(+0.93%)
Sep 16, 2004	13.19	13.39	13.19	13.33	1,821,005	+0.18(+1.39%)
Sep 15, 2004	13.21	13.24	13.10	13.15	1,525,467	-0.07(-0.52%)
Sep 14, 2004	13.28	13.28	13.16	13.21	2,036,132	-0.03(-0.23%)
Sep 13, 2004	13.28	13.38	13.20	13.24	2,167,819	-0.01(-0.06%)
Sep 10, 2004	13.30	13.30	13.10	13.25	1,284,003	-0.02(-0.15%)
Sep 09, 2004	13.19	13.30	13.10	13.27	1,986,720	+0.11(+0.85%)
Sep 08, 2004	13.42	13.48	13.15	13.16	2,302,536	-0.30(-2.25%)
Sep 07, 2004	12.98	13.48	12.95	13.46	4,789,666	+0.62(+4.84%)
Sep 03, 2004	12.82	12.97	12.74	12.84	2,027,741	+0.01(+0.10%)
Sep 02, 2004	12.87	12.93	12.71	12.83	1,280,973	-0.04(-0.33%)
Sep 01, 2004	12.67	12.87	12.62	12.87	2,091,138	+0.23(+1.78%)
Aug 31, 2004	12.49	12.69	12.49	12.65	1,981,127	+0.16(+1.29%)
Aug 30, 2004	12.72	12.74	12.45	12.49	1,379,796	-0.24(-1.86%)
Aug 27, 2004	12.79	12.79	12.62	12.72	1,196,833	-0.02(-0.17%)
Aug 26, 2004	12.74	12.80	12.64	12.74	1,928,685	+0.04(+0.35%)
Aug 25, 2004	12.83	12.91	12.43	12.70	5,454,859	-0.12(-0.94%)
Aug 24, 2004	13.20	13.28	12.73	12.82	3,968,314	-0.28(-2.13%)
Aug 23, 2004	12.61	13.38	12.61	13.10	6,852,602	+0.49(+3.90%)
Aug 20, 2004	12.53	12.66	12.50	12.61	3,807,959	+0.07(+0.55%)
Aug 19, 2004	12.70	12.75	12.48	12.54	2,038,230	-0.23(-1.81%)
Aug 18, 2004	12.68	12.83	12.59	12.77	1,819,140	+0.09(+0.73%)
Aug 17, 2004	12.76	13.19	12.63	12.68	6,619,062	+0.04(+0.31%)
Aug 16, 2004	12.07	12.64	12.07	12.64	4,527,691	+0.50(+4.14%)
Aug 13, 2004	11.90	12.14	11.90	12.14	2,060,139	+0.27(+2.30%)
Aug 12, 2004	11.93	11.96	11.74	11.86	2,523,956	-0.11(-0.90%)
Aug 11, 2004	12.04	12.04	11.87	11.97	2,392,735	-0.09(-0.71%)
Aug 10, 2004	11.97	12.17	11.92	12.06	3,115,031	+0.13(+1.08%)
Aug 09, 2004	12.14	12.38	11.91	11.93	3,305,452	-0.22(-1.84%)
Aug 06, 2004	12.28	12.39	12.11	12.15	3,761,810	+0.19(+1.60%)
Aug 05, 2004	12.15	12.31	11.94	11.96	3,683,032	-0.04(-0.32%)
Aug 04, 2004	11.87	12.09	11.76	12.00	2,145,910	+0.12(+1.05%)
Aug 03, 2004	12.06	12.08	11.86	11.87	2,813,433	-0.23(-1.86%)

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.