Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.08	12.18	12.08	12.15	3,200,002	+0.08(+0.62%)
Oct 28, 2004	12.10	12.13	12.03	12.08	2,371,042	-0.02(-0.13%)
Oct 27, 2004	12.00	12.15	11.91	12.10	1,926,698	+0.15(+1.26%)
Oct 26, 2004	11.83	12.00	11.81	11.95	2,023,531	+0.06(+0.52%)
Oct 25, 2004	12.21	12.23	11.88	11.88	1,561,992	-0.32(-2.59%)
Oct 22, 2004	12.21	12.40	12.11	12.20	4,361,090	+0.11(+0.91%)
Oct 21, 2004	11.78	12.10	11.76	12.09	1,743,440	+0.32(+2.74%)
Oct 20, 2004	11.83	11.86	11.71	11.77	2,221,269	-0.08(-0.69%)
Oct 19, 2004	11.80	11.95	11.80	11.85	2,585,522	+0.04(+0.37%)
Oct 18, 2004	11.67	11.82	11.65	11.80	2,435,748	+0.02(+0.21%)
Oct 15, 2004	11.70	11.90	11.70	11.78	1,042,534	+0.00(+0.04%)
Oct 14, 2004	11.90	11.98	11.75	11.77	1,563,802	-0.16(-1.35%)
Oct 13, 2004	12.02	12.18	11.89	11.94	1,314,480	-0.16(-1.30%)
Oct 12, 2004	11.92	12.09	11.81	12.09	3,003,622	+0.16(+1.35%)
Oct 11, 2004	11.91	12.06	11.91	11.93	1,066,969	+0.02(+0.13%)
Oct 08, 2004	12.16	12.17	11.89	11.92	2,401,812	-0.25(-2.03%)
Oct 07, 2004	12.23	12.23	12.14	12.16	1,780,092	-0.06(-0.51%)
Oct 06, 2004	12.02	12.24	11.92	12.23	1,989,594	+0.20(+1.67%)
Oct 05, 2004	11.98	12.09	11.94	12.02	3,299,098	+0.04(+0.33%)
Oct 04, 2004	11.88	12.00	11.88	11.98	1,259,729	+0.16(+1.35%)
Oct 01, 2004	11.71	11.86	11.71	11.83	1,654,752	+0.17(+1.48%)
Sep 30, 2004	11.64	11.73	11.61	11.65	1,698,191	-0.04(-0.32%)
Sep 29, 2004	11.44	11.79	11.44	11.69	4,560,637	+0.13(+1.15%)
Sep 28, 2004	11.17	11.58	11.17	11.56	2,444,346	+0.39(+3.46%)
Sep 27, 2004	11.20	11.27	11.12	11.17	2,084,164	-0.03(-0.28%)
Sep 24, 2004	11.10	11.22	11.10	11.20	1,404,073	+0.10(+0.92%)
Sep 23, 2004	11.07	11.11	11.05	11.10	1,402,716	+0.02(+0.22%)
Sep 22, 2004	11.11	11.11	11.01	11.08	1,806,788	-0.04(-0.40%)
Sep 21, 2004	10.99	11.27	10.99	11.12	2,498,644	+0.11(+1.04%)
Sep 20, 2004	10.96	11.12	10.96	11.01	1,305,431	+0.05(+0.42%)
Sep 17, 2004	10.81	10.98	10.81	10.96	1,228,960	+0.11(+1.00%)
Sep 16, 2004	10.81	10.91	10.78	10.85	676,018	+0.09(+0.86%)
Sep 15, 2004	10.60	10.81	10.59	10.76	3,172,853	+0.19(+1.84%)
Sep 14, 2004	10.50	10.59	10.50	10.56	2,550,228	+0.06(+0.57%)
Sep 13, 2004	10.58	10.61	10.49	10.50	1,210,408	-0.06(-0.57%)
Sep 10, 2004	10.59	10.63	10.54	10.56	1,426,245	-0.03(-0.25%)
Sep 09, 2004	10.61	10.62	10.52	10.59	1,123,982	+0.07(+0.67%)
Sep 08, 2004	10.55	10.63	10.51	10.52	1,319,910	-0.01(-0.10%)
Sep 07, 2004	10.54	10.62	10.53	10.53	1,387,331	-0.02(-0.17%)
Sep 03, 2004	10.71	10.74	10.54	10.55	1,221,720	-0.19(-1.79%)
Sep 02, 2004	10.71	10.77	10.69	10.74	2,032,581	+0.06(+0.52%)
Sep 01, 2004	10.66	10.75	10.66	10.69	1,856,562	+0.05(+0.46%)
Aug 31, 2004	10.59	10.64	10.54	10.64	822,625	+0.04(+0.38%)
Aug 30, 2004	10.67	10.70	10.59	10.60	1,099,548	-0.06(-0.60%)
Aug 27, 2004	10.53	10.69	10.52	10.66	1,499,096	+0.18(+1.71%)
Aug 26, 2004	10.54	10.59	10.48	10.48	2,489,142	-0.01(-0.13%)
Aug 25, 2004	10.34	10.50	10.34	10.50	3,689,143	+0.17(+1.69%)
Aug 24, 2004	10.35	10.40	10.31	10.32	1,733,033	+0.02(+0.17%)
Aug 23, 2004	10.43	10.43	10.31	10.30	727,602	-0.08(-0.72%)
Aug 20, 2004	10.34	10.46	10.34	10.38	1,201,811	+0.07(+0.67%)
Aug 19, 2004	10.34	10.49	10.30	10.31	1,604,978	-0.09(-0.85%)
Aug 18, 2004	10.39	10.44	10.33	10.40	578,733	+0.04(+0.43%)
Aug 17, 2004	10.23	10.44	10.23	10.35	1,350,227	+0.14(+1.41%)
Aug 16, 2004	10.14	10.26	10.14	10.21	762,444	+0.07(+0.70%)
Aug 13, 2004	10.13	10.17	10.11	10.14	836,199	+0.01(+0.07%)
Aug 12, 2004	10.24	10.28	10.04	10.13	611,312	-0.08(-0.80%)
Aug 11, 2004	10.34	10.35	10.19	10.21	832,127	-0.15(-1.45%)
Aug 10, 2004	10.17	10.41	10.17	10.36	1,594,571	+0.23(+2.27%)
Aug 09, 2004	10.19	10.28	10.14	10.14	639,367	-0.09(-0.89%)
Aug 06, 2004	10.38	10.38	10.17	10.23	1,635,295	-0.19(-1.87%)
Aug 05, 2004	10.32	10.70	10.32	10.42	2,894,572	+0.10(+0.96%)
Aug 04, 2004	10.41	10.45	10.24	10.32	676,471	-0.09(-0.85%)
Aug 03, 2004	10.40	10.51	10.39	10.41	785,521	-0.05(-0.49%)

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.