Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.40	10.48	10.28	10.40	1,309,025	-0.02(-0.17%)
Oct 28, 2004	10.41	10.76	10.37	10.42	2,306,703	-0.21(-1.99%)
Oct 27, 2004	11.11	11.11	10.60	10.63	3,563,326	-0.43(-3.90%)
Oct 26, 2004	10.73	11.07	10.71	11.06	2,827,772	+0.18(+1.62%)
Oct 25, 2004	11.05	11.05	10.76	10.89	1,969,833	+0.09(+0.82%)
Oct 22, 2004	10.73	10.89	10.72	10.80	4,221,526	+0.23(+2.17%)
Oct 21, 2004	10.43	10.76	10.32	10.57	7,459,666	+0.29(+2.83%)
Oct 20, 2004	10.32	10.35	10.05	10.28	5,399,320	+0.11(+1.13%)
Oct 19, 2004	10.53	10.53	10.06	10.17	3,972,333	+0.03(+0.26%)
Oct 18, 2004	10.88	10.94	9.919	10.14	11,447,539	-0.93(-8.44%)
Oct 15, 2004	11.49	11.58	11.07	11.07	4,333,248	-0.33(-2.86%)
Oct 14, 2004	11.68	11.68	11.29	11.40	2,807,810	-0.07(-0.61%)
Oct 13, 2004	11.43	11.72	11.26	11.47	2,313,054	-0.31(-2.62%)
Oct 12, 2004	11.81	11.93	11.73	11.78	1,022,403	-0.35(-2.91%)
Oct 11, 2004	12.27	12.27	12.00	12.13	1,718,032	-0.31(-2.48%)
Oct 08, 2004	12.53	12.60	12.41	12.44	1,839,849	+0.38(+3.14%)
Oct 07, 2004	12.10	12.25	12.06	12.06	1,687,067	-0.12(-1.01%)
Oct 06, 2004	11.88	12.19	11.82	12.18	1,531,223	+0.23(+1.92%)
Oct 05, 2004	11.59	12.09	11.55	11.96	1,301,880	+0.51(+4.47%)
Oct 04, 2004	11.47	11.62	11.40	11.44	1,539,503	-0.40(-3.35%)
Oct 01, 2004	12.05	12.05	11.66	11.84	1,780,075	-0.17(-1.39%)
Sep 30, 2004	11.87	12.11	11.87	12.01	1,373,790	+0.23(+1.95%)
Sep 29, 2004	11.63	11.78	11.55	11.78	1,038,849	+0.24(+2.06%)
Sep 28, 2004	11.51	11.73	11.46	11.54	2,099,817	+0.29(+2.59%)
Sep 27, 2004	11.37	11.37	11.05	11.25	992,573	-0.16(-1.39%)
Sep 24, 2004	11.55	11.55	11.28	11.41	1,179,836	-0.17(-1.45%)
Sep 23, 2004	11.96	11.99	11.58	11.58	1,302,900	-0.24(-2.02%)
Sep 22, 2004	11.64	11.97	11.63	11.81	1,219,307	+0.06(+0.52%)
Sep 21, 2004	11.44	11.79	11.44	11.75	1,802,646	+0.54(+4.80%)
Sep 20, 2004	11.20	11.22	10.84	11.21	939,377	+0.11(+0.95%)
Sep 17, 2004	11.12	11.20	11.02	11.11	1,225,092	+0.15(+1.37%)
Sep 16, 2004	11.08	11.20	10.89	10.96	870,982	-0.07(-0.64%)
Sep 15, 2004	11.25	11.25	10.97	11.03	1,424,491	-0.33(-2.87%)
Sep 14, 2004	11.02	11.37	10.23	11.36	1,049,852	+0.42(+3.87%)
Sep 13, 2004	10.84	11.06	10.80	10.93	1,019,341	+0.11(+0.98%)
Sep 10, 2004	10.76	11.04	10.68	10.83	2,095,847	+0.33(+3.11%)
Sep 09, 2004	10.27	10.56	10.22	10.50	1,200,252	+0.34(+3.38%)
Sep 08, 2004	9.971	10.42	9.945	10.16	919,074	+0.12(+1.23%)
Sep 07, 2004	10.05	10.05	9.913	10.03	1,260,026	-0.34(-3.31%)
Sep 03, 2004	10.55	10.55	10.27	10.38	1,266,491	-0.40(-3.68%)
Sep 02, 2004	10.92	10.92	10.69	10.77	509,273	-0.28(-2.55%)
Sep 01, 2004	11.00	11.06	10.76	11.06	817,446	+0.05(+0.48%)
Aug 31, 2004	10.80	11.00	10.80	11.00	1,132,197	+0.27(+2.55%)
Aug 30, 2004	11.07	11.11	10.72	10.73	930,303	-0.28(-2.56%)
Aug 27, 2004	10.94	11.02	10.69	11.01	678,161	+0.20(+1.88%)
Aug 26, 2004	10.88	11.09	10.78	10.81	683,265	-0.12(-1.13%)
Aug 25, 2004	10.61	10.98	10.61	10.93	805,310	+0.35(+3.33%)
Aug 24, 2004	10.69	10.80	10.54	10.58	1,293,600	-0.42(-3.85%)
Aug 23, 2004	11.36	11.36	10.86	11.00	1,000,399	-0.40(-3.48%)
Aug 20, 2004	11.14	11.51	11.02	11.40	2,349,236	+0.30(+2.70%)
Aug 19, 2004	10.84	11.18	10.84	11.10	1,193,560	+0.36(+3.37%)
Aug 18, 2004	10.62	10.80	10.54	10.74	829,015	+0.05(+0.50%)
Aug 17, 2004	10.62	10.81	10.45	10.69	1,521,242	-0.22(-2.02%)
Aug 16, 2004	10.69	10.91	10.68	10.91	1,594,173	+0.24(+2.23%)
Aug 13, 2004	10.16	10.77	10.14	10.67	1,798,450	+0.44(+4.31%)
Aug 12, 2004	9.345	10.23	9.319	10.23	3,190,275	+0.94(+10.16%)
Aug 11, 2004	9.434	9.469	9.178	9.284	1,456,930	-0.30(-3.13%)
Aug 10, 2004	9.425	9.628	9.354	9.584	792,152	+0.11(+1.12%)
Aug 09, 2004	9.257	9.592	9.257	9.478	533,999	-0.09(-0.92%)
Aug 06, 2004	9.610	9.645	9.487	9.566	602,961	+0.23(+2.46%)
Aug 05, 2004	9.592	9.610	9.231	9.337	1,174,051	-0.32(-3.29%)
Aug 04, 2004	9.663	9.830	9.548	9.654	936,428	-0.04(-0.36%)
Aug 03, 2004	9.689	9.936	9.689	9.689	952,194	+0.10(+1.01%)

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.