Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.218	10.27	9.218	10.01	599,129	+0.79(+8.62%)
Oct 28, 2004	9.074	9.251	8.896	9.218	325,046	+0.31(+3.48%)
Oct 27, 2004	9.029	9.135	8.657	8.907	260,397	-0.12(-1.29%)
Oct 26, 2004	8.674	9.218	8.607	9.024	481,717	+0.36(+4.17%)
Oct 25, 2004	9.213	9.412	8.074	8.663	3,686,080	-3.78(-30.36%)
Oct 22, 2004	12.53	12.63	11.88	12.44	124,976	+0.04(+0.31%)
Oct 21, 2004	12.78	12.83	12.30	12.40	81,216	-0.15(-1.19%)
Oct 20, 2004	12.49	12.61	12.39	12.55	75,453	+0.07(+0.53%)
Oct 19, 2004	12.39	12.63	12.39	12.48	88,960	-0.21(-1.66%)
Oct 18, 2004	13.18	13.33	12.45	12.69	129,658	-0.22(-1.68%)
Oct 15, 2004	12.89	13.02	12.86	12.91	37,636	+0.08(+0.65%)
Oct 14, 2004	12.99	13.20	12.83	12.83	121,734	-0.44(-3.31%)
Oct 13, 2004	13.76	13.78	12.90	13.27	81,216	-0.42(-3.08%)
Oct 12, 2004	13.91	13.91	13.61	13.69	51,683	+0.02(+0.12%)
Oct 11, 2004	13.49	13.85	13.48	13.67	53,844	+0.12(+0.90%)
Oct 08, 2004	13.48	13.65	13.44	13.55	38,897	+0.13(+0.99%)
Oct 07, 2004	13.77	13.77	13.36	13.42	60,507	-0.36(-2.58%)
Oct 06, 2004	13.66	13.88	13.62	13.77	48,081	+0.12(+0.90%)
Oct 05, 2004	14.40	14.47	13.64	13.65	67,350	-0.81(-5.57%)
Oct 04, 2004	14.40	14.72	14.40	14.45	66,449	-0.03(-0.19%)
Oct 01, 2004	14.59	14.66	14.22	14.48	45,380	-0.07(-0.46%)
Sep 30, 2004	14.60	14.69	14.18	14.55	99,764	+0.06(+0.42%)
Sep 29, 2004	14.27	14.49	14.13	14.49	62,308	+0.27(+1.91%)
Sep 28, 2004	14.03	14.22	14.03	14.22	36,016	+0.21(+1.51%)
Sep 27, 2004	13.83	14.12	13.75	14.00	70,591	+0.17(+1.24%)
Sep 24, 2004	14.00	14.28	13.83	13.83	58,706	-0.14(-1.03%)
Sep 23, 2004	14.05	14.15	13.95	13.98	24,310	-0.08(-0.55%)
Sep 22, 2004	13.90	14.22	13.89	14.05	36,376	-0.12(-0.86%)
Sep 21, 2004	14.22	14.27	14.10	14.18	35,295	+0.05(+0.35%)
Sep 20, 2004	14.19	14.27	13.87	14.13	83,197	+0.19(+1.40%)
Sep 17, 2004	14.25	14.44	13.83	13.93	114,711	-0.24(-1.69%)
Sep 16, 2004	13.94	14.29	13.94	14.17	86,438	-0.08(-0.58%)
Sep 15, 2004	14.81	14.90	14.03	14.25	247,611	-0.51(-3.46%)
Sep 14, 2004	14.88	15.09	14.77	14.77	37,817	-0.16(-1.08%)
Sep 13, 2004	15.77	15.77	14.84	14.93	87,339	-0.72(-4.58%)
Sep 10, 2004	15.60	15.80	15.34	15.64	67,170	-0.11(-0.70%)
Sep 09, 2004	16.10	16.10	15.69	15.75	267,240	-0.39(-2.44%)
Sep 08, 2004	15.57	16.15	15.57	16.15	66,763	+0.44(+2.83%)
Sep 07, 2004	15.33	15.85	15.33	15.70	90,263	+0.17(+1.07%)
Sep 03, 2004	15.52	15.74	15.52	15.54	57,625	+0.14(+0.94%)
Sep 02, 2004	15.11	15.40	15.11	15.39	58,706	+0.21(+1.39%)
Sep 01, 2004	15.91	16.36	15.16	15.18	78,155	-0.53(-3.39%)
Aug 31, 2004	15.77	15.88	15.71	15.72	70,591	-0.16(-1.01%)
Aug 30, 2004	15.76	15.96	15.76	15.88	70,051	-0.08(-0.52%)
Aug 27, 2004	15.59	15.96	15.30	15.96	99,224	+0.56(+3.64%)
Aug 26, 2004	15.13	15.87	14.95	15.40	171,257	+0.36(+2.40%)
Aug 25, 2004	14.72	15.04	14.58	15.04	204,752	+0.31(+2.07%)
Aug 24, 2004	15.02	15.22	14.73	14.73	109,669	-0.19(-1.27%)
Aug 23, 2004	15.24	15.35	14.86	14.92	95,442	-0.35(-2.29%)
Aug 20, 2004	15.06	15.31	14.92	15.27	212,434	+0.28(+1.85%)
Aug 19, 2004	14.58	15.53	14.05	14.99	484,418	+1.55(+11.57%)
Aug 18, 2004	12.64	13.74	12.64	13.44	113,735	+0.52(+4.00%)
Aug 17, 2004	13.00	13.28	12.63	12.92	70,951	+0.19(+1.53%)
Aug 16, 2004	12.61	13.16	12.61	12.73	125,516	-0.08(-0.61%)
Aug 13, 2004	12.26	12.93	12.26	12.81	65,009	+0.28(+2.26%)
Aug 12, 2004	12.45	12.82	11.95	12.52	69,691	+0.03(+0.22%)
Aug 11, 2004	12.72	12.72	11.87	12.49	147,846	-0.33(-2.60%)
Aug 10, 2004	12.39	12.95	12.39	12.83	112,910	+0.41(+3.31%)
Aug 09, 2004	12.98	12.98	12.28	12.42	82,297	-0.21(-1.67%)
Aug 06, 2004	12.93	13.15	12.59	12.63	108,588	-0.61(-4.57%)
Aug 05, 2004	14.29	14.40	13.03	13.23	268,861	-1.17(-8.13%)
Aug 04, 2004	14.98	14.98	14.40	14.40	125,516	-0.39(-2.66%)
Aug 03, 2004	14.93	15.23	14.73	14.80	80,254	-0.33(-2.17%)

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.