Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.13	10.13	9.968	10.05	472,460	-0.15(-1.46%)
Oct 28, 2004	10.02	10.33	9.989	10.20	2,660,701	+0.34(+3.42%)
Oct 27, 2004	9.860	9.941	9.796	9.866	1,344,855	-0.03(-0.29%)
Oct 26, 2004	9.847	9.951	9.611	9.895	1,823,533	+0.09(+0.91%)
Oct 25, 2004	9.823	9.922	9.769	9.806	1,067,181	+0.19(+1.99%)
Oct 22, 2004	9.661	9.681	9.569	9.615	884,828	-0.06(-0.58%)
Oct 21, 2004	9.491	9.760	9.466	9.671	897,261	-0.04(-0.38%)
Oct 20, 2004	9.823	9.999	9.690	9.708	2,155,085	-0.12(-1.18%)
Oct 19, 2004	9.887	9.931	9.798	9.823	1,098,264	+0.16(+1.70%)
Oct 18, 2004	9.459	9.823	9.441	9.659	2,378,882	+0.10(+1.09%)
Oct 15, 2004	9.526	9.621	9.499	9.555	644,453	-0.02(-0.20%)
Oct 14, 2004	9.501	9.652	9.472	9.574	1,999,670	+0.18(+1.89%)
Oct 13, 2004	9.395	9.482	9.356	9.397	1,071,325	-0.08(-0.90%)
Oct 12, 2004	9.422	9.599	9.374	9.482	528,410	+0.08(+0.88%)
Oct 11, 2004	9.381	9.449	9.310	9.399	758,424	-0.07(-0.73%)
Oct 08, 2004	9.447	9.582	9.374	9.468	996,726	-0.14(-1.43%)
Oct 07, 2004	9.551	9.652	9.549	9.605	553,276	+0.07(+0.71%)
Oct 06, 2004	9.418	9.543	9.395	9.538	953,210	+0.08(+0.80%)
Oct 05, 2004	9.563	9.563	9.420	9.462	1,162,502	-0.14(-1.41%)
Oct 04, 2004	9.470	9.652	9.459	9.598	1,386,299	+0.08(+0.87%)
Oct 01, 2004	9.293	9.634	9.266	9.515	2,333,294	+0.19(+2.01%)
Sep 30, 2004	9.271	9.368	9.250	9.327	1,775,872	+0.22(+2.39%)
Sep 29, 2004	9.072	9.140	9.045	9.109	1,160,430	+0.12(+1.33%)
Sep 28, 2004	8.914	9.072	8.849	8.989	1,572,797	+0.31(+3.63%)
Sep 27, 2004	8.700	8.762	8.675	8.675	1,305,484	-0.25(-2.81%)
Sep 24, 2004	8.891	9.001	8.879	8.926	1,786,233	-0.03(-0.34%)
Sep 23, 2004	8.858	9.022	8.827	8.957	708,691	+0.03(+0.37%)
Sep 22, 2004	9.013	9.078	8.879	8.924	1,471,259	-0.09(-1.01%)
Sep 21, 2004	8.924	9.063	8.795	9.015	5,911,978	+0.24(+2.68%)
Sep 20, 2004	8.694	8.835	8.667	8.779	530,482	+0.04(+0.42%)
Sep 17, 2004	8.906	8.910	8.686	8.742	719,052	-0.05(-0.57%)
Sep 16, 2004	8.773	8.887	8.702	8.793	762,568	-0.02(-0.24%)
Sep 15, 2004	9.072	9.082	8.725	8.814	969,788	-0.39(-4.20%)
Sep 14, 2004	9.200	9.269	9.130	9.200	828,878	-0.04(-0.44%)
Sep 13, 2004	9.213	9.333	9.152	9.240	1,552,075	+0.04(+0.42%)
Sep 10, 2004	9.024	9.217	9.015	9.202	723,196	+0.24(+2.71%)
Sep 09, 2004	8.988	9.009	8.935	8.959	489,038	-0.07(-0.73%)
Sep 08, 2004	8.870	9.024	8.866	9.024	263,169	+0.04(+0.43%)
Sep 07, 2004	8.953	9.015	8.928	8.986	140,909	+0.08(+0.91%)
Sep 03, 2004	8.939	8.939	8.835	8.905	171,992	-0.06(-0.71%)
Sep 02, 2004	8.912	8.974	8.872	8.968	128,476	+0.15(+1.66%)
Sep 01, 2004	8.800	8.889	8.769	8.822	124,331	+0.08(+0.86%)
Aug 31, 2004	8.717	8.804	8.692	8.746	248,663	-0.06(-0.66%)
Aug 30, 2004	8.852	8.852	8.756	8.804	381,284	-0.12(-1.30%)
Aug 27, 2004	8.895	8.976	8.879	8.920	862,034	-0.16(-1.81%)
Aug 26, 2004	8.918	9.084	8.837	9.084	418,583	-0.07(-0.80%)
Aug 25, 2004	8.959	9.181	8.955	9.157	1,245,390	+0.23(+2.55%)
Aug 24, 2004	8.793	9.001	8.793	8.930	306,685	+0.17(+1.92%)
Aug 23, 2004	8.841	8.922	8.746	8.762	236,230	-0.03(-0.37%)
Aug 20, 2004	8.681	8.795	8.667	8.795	277,674	+0.05(+0.60%)
Aug 19, 2004	8.812	8.868	8.740	8.742	242,447	+6.54(+297.37%)
Aug 17, 2004	2.172	2.221	2.172	2.200	193,750	+0.05(+2.47%)
Aug 16, 2004	2.114	2.153	2.114	2.147	120,705	+0.07(+3.42%)
Aug 13, 2004	2.075	2.091	2.065	2.076	123,813	+0.00(+0.14%)
Aug 12, 2004	2.077	2.085	2.055	2.073	169,920	-0.05(-2.25%)
Aug 11, 2004	2.134	2.140	2.110	2.121	181,835	-0.05(-2.35%)
Aug 10, 2004	2.155	2.199	2.152	2.172	102,573	+0.01(+0.67%)
Aug 09, 2004	2.161	2.184	2.150	2.158	76,712	+0.00(+0.09%)
Aug 06, 2004	2.165	2.181	2.151	2.156	108,790	-0.01(-0.58%)
Aug 05, 2004	2.192	2.204	2.168	2.168	62,165	-0.01(-0.35%)
Aug 04, 2004	2.168	2.194	2.165	2.176	31,601	+0.00(+0.02%)
Aug 03, 2004	2.195	2.200	2.169	2.175	242,131	+0.03(+1.53%)

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.