Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.02	11.14	10.95	11.00	2,200,581	-0.10(-0.86%)
Sep 29, 2004	10.94	11.11	10.92	11.09	2,751,983	+0.11(+0.99%)
Sep 28, 2004	11.00	11.03	10.90	10.98	2,331,949	+0.00(+0.00%)
Sep 27, 2004	11.00	11.10	10.94	10.98	1,960,943	-0.18(-1.60%)
Sep 24, 2004	11.35	11.37	11.10	11.16	3,164,317	-0.13(-1.13%)
Sep 23, 2004	11.38	11.40	11.21	11.29	3,066,419	-0.11(-0.95%)
Sep 22, 2004	11.57	11.58	11.37	11.40	2,592,644	-0.49(-4.12%)
Sep 21, 2004	11.86	11.96	11.78	11.89	2,886,180	+0.36(+3.09%)
Sep 20, 2004	11.27	11.61	11.24	11.53	4,115,796	+0.03(+0.28%)
Sep 17, 2004	11.49	11.54	11.38	11.50	1,795,161	+0.16(+1.40%)
Sep 16, 2004	11.30	11.47	11.30	11.34	2,873,923	-0.04(-0.39%)
Sep 15, 2004	11.51	11.56	11.30	11.38	2,170,253	-0.30(-2.56%)
Sep 14, 2004	11.59	11.72	11.54	11.68	2,230,280	+0.10(+0.82%)
Sep 13, 2004	11.58	11.80	11.51	11.59	4,908,879	+0.16(+1.39%)
Sep 10, 2004	11.28	11.52	11.26	11.43	3,824,774	+0.41(+3.75%)
Sep 09, 2004	10.84	11.14	10.74	11.02	5,367,569	+0.51(+4.85%)
Sep 08, 2004	10.44	10.58	10.42	10.51	2,723,855	-0.01(-0.12%)
Sep 07, 2004	10.65	10.66	10.47	10.52	2,380,034	+0.07(+0.67%)
Sep 03, 2004	10.46	10.61	10.41	10.45	2,845,010	-0.50(-4.54%)
Sep 02, 2004	10.75	10.95	10.72	10.95	1,839,788	+0.08(+0.70%)
Sep 01, 2004	10.79	10.92	10.75	10.87	2,336,349	-0.02(-0.18%)
Aug 31, 2004	10.88	10.89	10.75	10.89	1,805,061	+0.01(+0.06%)
Aug 30, 2004	10.96	11.00	10.88	10.88	1,681,863	-0.22(-2.01%)
Aug 27, 2004	11.07	11.17	10.96	11.10	2,596,729	-0.11(-1.02%)
Aug 26, 2004	11.19	11.26	11.15	11.22	1,139,261	-0.03(-0.23%)
Aug 25, 2004	11.10	11.31	11.07	11.24	1,697,420	+0.04(+0.34%)
Aug 24, 2004	11.40	11.40	11.13	11.21	2,038,884	-0.08(-0.73%)
Aug 23, 2004	11.34	11.42	11.28	11.29	2,125,939	-0.07(-0.62%)
Aug 20, 2004	11.22	11.39	11.21	11.36	1,575,323	-0.03(-0.22%)
Aug 19, 2004	11.41	11.51	11.31	11.38	2,039,984	-0.17(-1.43%)
Aug 18, 2004	11.18	11.58	11.16	11.55	2,575,673	+0.28(+2.48%)
Aug 17, 2004	11.24	11.38	11.24	11.27	2,317,021	+0.10(+0.85%)
Aug 16, 2004	11.09	11.24	11.06	11.17	2,148,096	+0.29(+2.69%)
Aug 13, 2004	10.92	10.98	10.77	10.88	3,163,688	+0.25(+2.40%)
Aug 12, 2004	10.69	10.77	10.53	10.63	2,408,162	-0.25(-2.28%)
Aug 11, 2004	10.75	10.89	10.68	10.88	2,772,883	-0.40(-3.56%)
Aug 10, 2004	11.25	11.34	11.20	11.28	1,793,118	+0.13(+1.14%)
Aug 09, 2004	11.24	11.27	11.11	11.15	1,133,132	+0.13(+1.21%)
Aug 06, 2004	11.23	11.26	10.99	11.02	1,854,245	-0.26(-2.31%)
Aug 05, 2004	11.49	11.51	11.27	11.28	2,088,697	-0.22(-1.88%)
Aug 04, 2004	11.27	11.59	11.27	11.49	3,154,889	-0.05(-0.44%)
Aug 03, 2004	11.68	11.74	11.54	11.54	1,769,861	-0.34(-2.84%)
Aug 02, 2004	11.65	11.89	11.62	11.88	3,427,368	+0.01(+0.05%)
Jul 30, 2004	11.80	11.94	11.78	11.87	2,645,600	+0.00(+0.00%)
Jul 29, 2004	11.66	11.98	11.65	11.87	4,271,836	+0.20(+1.74%)
Jul 28, 2004	11.54	11.72	11.41	11.67	2,383,020	-0.10(-0.86%)
Jul 27, 2004	11.82	11.83	11.56	11.77	2,756,854	-0.25(-2.12%)
Jul 26, 2004	12.12	12.14	11.89	12.03	2,260,451	+0.06(+0.48%)
Jul 23, 2004	12.29	12.31	11.89	11.97	3,750,919	-0.62(-4.90%)
Jul 22, 2004	12.49	12.66	12.37	12.59	4,257,065	-0.10(-0.80%)
Jul 21, 2004	13.13	13.13	12.61	12.69	4,123,025	-0.17(-1.34%)
Jul 20, 2004	12.71	12.89	12.63	12.86	2,120,125	+0.15(+1.20%)
Jul 19, 2004	12.71	12.78	12.57	12.71	2,247,408	+0.01(+0.10%)
Jul 16, 2004	13.00	13.01	12.66	12.70	3,235,187	+0.03(+0.20%)
Jul 15, 2004	12.61	12.80	12.59	12.67	6,026,298	-0.32(-2.50%)
Jul 14, 2004	13.00	13.13	12.90	12.99	2,985,807	-0.32(-2.44%)
Jul 13, 2004	13.28	13.34	13.21	13.32	2,155,167	-0.04(-0.29%)
Jul 12, 2004	13.26	13.36	13.14	13.36	2,699,027	-0.18(-1.36%)
Jul 09, 2004	13.52	13.57	13.45	13.54	2,527,588	+0.25(+1.92%)
Jul 08, 2004	13.29	13.48	13.28	13.29	1,972,414	-0.17(-1.23%)
Jul 07, 2004	13.46	13.58	13.43	13.45	2,369,506	+0.06(+0.43%)
Jul 06, 2004	13.57	13.57	13.35	13.40	3,144,674	-0.30(-2.18%)
Jul 02, 2004	13.75	13.80	13.69	13.69	3,250,744	-0.04(-0.28%)

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.