Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.87	11.98	11.79	11.79	1,351,478	+0.00(+0.00%)
Sep 29, 2004	11.86	11.91	11.70	11.79	1,725,161	-0.07(-0.58%)
Sep 28, 2004	12.11	12.18	11.74	11.86	2,762,233	-0.54(-4.38%)
Sep 27, 2004	12.42	12.45	12.32	12.40	2,411,070	+0.02(+0.17%)
Sep 24, 2004	12.45	12.51	12.38	12.38	1,518,850	+0.01(+0.06%)
Sep 23, 2004	12.31	12.45	12.29	12.38	1,860,861	+0.08(+0.62%)
Sep 22, 2004	12.29	12.39	12.26	12.30	1,940,479	+0.05(+0.45%)
Sep 21, 2004	12.34	12.38	12.22	12.24	2,032,592	-0.09(-0.72%)
Sep 20, 2004	12.39	12.56	12.22	12.33	2,637,721	-0.25(-1.97%)
Sep 17, 2004	12.62	12.69	12.54	12.58	1,494,006	-0.03(-0.27%)
Sep 16, 2004	12.42	12.63	12.40	12.62	1,420,490	+0.19(+1.55%)
Sep 15, 2004	12.38	12.46	12.32	12.42	982,444	+0.09(+0.73%)
Sep 14, 2004	12.32	12.38	12.29	12.33	973,436	+0.05(+0.39%)
Sep 13, 2004	12.30	12.33	12.23	12.29	756,374	+0.03(+0.28%)
Sep 10, 2004	12.36	12.37	12.17	12.25	1,761,192	-0.11(-0.89%)
Sep 09, 2004	12.45	12.45	12.35	12.36	1,109,717	-0.01(-0.06%)
Sep 08, 2004	12.40	12.46	12.33	12.37	1,275,491	-0.02(-0.17%)
Sep 07, 2004	12.32	12.42	12.29	12.39	1,077,463	+0.12(+0.95%)
Sep 03, 2004	12.27	12.31	12.19	12.27	662,517	+0.05(+0.39%)
Sep 02, 2004	12.22	12.31	12.14	12.22	1,158,243	+0.02(+0.17%)
Sep 01, 2004	12.29	12.32	12.19	12.20	981,136	-0.08(-0.67%)
Aug 31, 2004	12.26	12.31	12.20	12.29	1,202,120	+0.08(+0.62%)
Aug 30, 2004	12.15	12.24	12.13	12.21	1,023,996	+0.17(+1.37%)
Aug 27, 2004	12.08	12.18	12.04	12.04	1,205,753	+0.03(+0.23%)
Aug 26, 2004	11.93	12.04	11.91	12.02	941,763	+0.12(+0.98%)
Aug 25, 2004	11.95	11.98	11.87	11.90	1,139,792	+0.01(+0.06%)
Aug 24, 2004	12.00	12.00	11.86	11.89	1,455,214	-0.03(-0.29%)
Aug 23, 2004	11.87	11.97	11.82	11.93	907,910	+0.10(+0.87%)
Aug 20, 2004	11.78	11.86	11.74	11.82	845,581	+0.11(+0.94%)
Aug 19, 2004	11.77	11.84	11.70	11.71	1,099,692	-0.11(-0.93%)
Aug 18, 2004	11.69	11.85	11.43	11.82	2,311,692	+0.14(+1.18%)
Aug 17, 2004	11.65	11.70	11.58	11.69	1,034,893	+0.06(+0.47%)
Aug 16, 2004	11.45	11.63	11.45	11.63	900,065	+0.18(+1.56%)
Aug 13, 2004	11.44	11.53	11.43	11.45	733,564	+0.06(+0.54%)
Aug 12, 2004	11.49	11.53	11.39	11.39	889,894	-0.14(-1.19%)
Aug 11, 2004	11.54	11.59	11.46	11.53	960,650	-0.01(-0.12%)
Aug 10, 2004	11.46	11.55	11.40	11.54	872,024	+0.15(+1.33%)
Aug 09, 2004	11.56	11.56	11.32	11.39	1,289,149	-0.08(-0.66%)
Aug 06, 2004	11.36	11.63	11.25	11.47	2,577,281	+0.28(+2.52%)
Aug 05, 2004	11.46	11.48	11.16	11.18	1,354,093	-0.26(-2.29%)
Aug 04, 2004	11.52	11.57	11.39	11.45	1,096,350	-0.07(-0.60%)
Aug 03, 2004	11.40	11.55	11.36	11.52	1,230,016	+0.19(+1.70%)
Aug 02, 2004	11.36	11.40	11.15	11.32	1,161,585	-0.03(-0.30%)
Jul 30, 2004	11.32	11.46	11.29	11.36	1,275,491	+0.05(+0.43%)
Jul 29, 2004	11.32	11.38	11.23	11.31	1,513,184	+0.16(+1.42%)
Jul 28, 2004	11.09	11.27	10.98	11.15	1,882,218	+0.06(+0.56%)
Jul 27, 2004	11.36	11.36	11.01	11.09	2,768,336	-0.14(-1.23%)
Jul 26, 2004	11.18	11.38	11.03	11.23	2,317,359	+0.07(+0.62%)
Jul 23, 2004	11.31	11.36	11.15	11.16	1,779,789	-0.15(-1.34%)
Jul 22, 2004	11.40	11.47	11.30	11.31	1,785,310	-0.10(-0.90%)
Jul 21, 2004	11.60	11.61	11.40	11.41	2,284,814	-0.15(-1.31%)
Jul 20, 2004	11.60	11.70	11.53	11.56	1,406,542	-0.03(-0.30%)
Jul 19, 2004	11.71	11.72	11.56	11.60	1,822,504	-0.06(-0.53%)
Jul 16, 2004	11.58	11.66	11.36	11.66	3,420,102	+0.17(+1.50%)
Jul 15, 2004	11.53	11.63	11.43	11.49	2,259,534	-0.03(-0.30%)
Jul 14, 2004	11.60	11.70	11.52	11.52	1,434,147	-0.08(-0.65%)
Jul 13, 2004	11.84	11.84	11.59	11.60	1,434,147	-0.17(-1.46%)
Jul 12, 2004	11.84	11.90	11.72	11.77	1,147,637	+0.05(+0.47%)
Jul 09, 2004	11.66	11.76	11.63	11.71	787,175	+0.14(+1.19%)
Jul 08, 2004	11.93	11.98	11.57	11.58	1,391,287	-0.33(-2.77%)
Jul 07, 2004	11.82	11.98	11.74	11.91	1,310,070	+0.09(+0.76%)
Jul 06, 2004	11.93	11.93	11.74	11.82	972,709	-0.10(-0.87%)
Jul 02, 2004	11.51	11.94	11.51	11.92	1,715,862	+0.41(+3.59%)

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.