Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.61	13.05	12.60	12.70	390,719	+0.08(+0.66%)
Sep 29, 2004	12.38	12.82	12.34	12.62	363,336	+0.19(+1.53%)
Sep 28, 2004	12.29	12.49	12.17	12.43	286,012	+0.15(+1.22%)
Sep 27, 2004	12.22	12.53	12.08	12.28	383,843	-0.13(-1.07%)
Sep 24, 2004	13.11	13.14	12.40	12.41	440,177	-0.70(-5.37%)
Sep 23, 2004	13.13	13.24	12.76	13.11	287,822	-0.05(-0.38%)
Sep 22, 2004	13.39	13.64	13.06	13.16	322,563	-0.45(-3.29%)
Sep 21, 2004	13.32	13.74	13.32	13.61	376,605	+0.28(+2.11%)
Sep 20, 2004	13.05	13.74	12.90	13.33	690,001	+0.19(+1.45%)
Sep 17, 2004	12.39	13.31	12.12	13.14	1,479,642	-0.10(-0.75%)
Sep 16, 2004	13.03	13.47	13.03	13.24	584,691	+0.31(+2.44%)
Sep 15, 2004	12.94	13.06	12.70	12.92	531,493	-0.11(-0.86%)
Sep 14, 2004	12.87	13.16	12.63	13.04	1,128,851	-0.01(-0.10%)
Sep 13, 2004	12.88	13.49	12.58	13.05	1,759,985	+1.56(+13.56%)
Sep 10, 2004	11.11	11.49	10.88	11.49	768,289	+0.36(+3.28%)
Sep 09, 2004	10.91	11.15	10.83	11.12	624,981	+0.35(+3.23%)
Sep 08, 2004	10.95	11.10	10.78	10.78	302,056	-0.25(-2.26%)
Sep 07, 2004	11.01	11.34	10.86	11.03	645,368	-0.01(-0.08%)
Sep 03, 2004	11.03	11.27	10.96	11.03	456,341	-0.26(-2.28%)
Sep 02, 2004	11.21	11.44	11.03	11.29	177,204	+0.13(+1.19%)
Sep 01, 2004	11.14	11.66	11.03	11.16	278,051	+0.02(+0.15%)
Aug 31, 2004	10.99	11.14	10.86	11.14	397,474	+0.07(+0.60%)
Aug 30, 2004	11.30	11.37	10.99	11.08	222,802	-0.22(-1.98%)
Aug 27, 2004	11.03	11.36	11.03	11.30	200,968	+0.27(+2.40%)
Aug 26, 2004	11.17	11.17	10.94	11.03	313,395	-0.20(-1.77%)
Aug 25, 2004	11.07	11.30	11.03	11.23	410,623	+0.12(+1.12%)
Aug 24, 2004	11.47	11.66	11.03	11.11	320,271	-0.37(-3.25%)
Aug 23, 2004	11.61	11.72	11.42	11.48	535,836	-0.10(-0.86%)
Aug 20, 2004	11.40	11.61	11.22	11.58	462,252	+0.23(+2.05%)
Aug 19, 2004	11.73	11.73	11.19	11.35	266,591	-0.34(-2.91%)
Aug 18, 2004	11.03	11.72	10.94	11.69	293,371	+0.63(+5.70%)
Aug 17, 2004	10.96	11.22	10.90	11.06	259,112	+0.15(+1.37%)
Aug 16, 2004	10.61	10.97	10.53	10.91	449,103	+0.34(+3.22%)
Aug 13, 2004	10.65	10.75	10.49	10.57	783,730	+0.02(+0.16%)
Aug 12, 2004	10.82	10.94	10.52	10.55	672,509	-0.39(-3.56%)
Aug 11, 2004	11.28	11.37	10.86	10.94	825,106	-0.81(-6.91%)
Aug 10, 2004	11.40	11.77	11.40	11.76	260,801	+0.36(+3.13%)
Aug 09, 2004	11.48	11.65	11.32	11.40	225,577	-0.12(-1.01%)
Aug 06, 2004	11.68	11.81	11.36	11.51	314,722	-0.41(-3.47%)
Aug 05, 2004	12.10	12.33	11.83	11.93	377,932	-0.21(-1.71%)
Aug 04, 2004	11.81	12.22	11.66	12.14	437,523	+0.27(+2.23%)
Aug 03, 2004	11.90	12.00	11.53	11.87	681,074	-0.11(-0.90%)
Aug 02, 2004	12.24	12.24	11.73	11.98	725,225	-0.22(-1.83%)
Jul 30, 2004	11.70	12.43	11.70	12.20	707,733	+0.51(+4.32%)
Jul 29, 2004	11.31	11.82	11.20	11.70	762,740	+0.61(+5.46%)
Jul 28, 2004	11.10	11.24	10.66	11.09	717,625	-0.22(-1.91%)
Jul 27, 2004	10.70	11.31	10.51	11.31	897,484	+0.56(+5.25%)
Jul 26, 2004	10.65	10.77	10.47	10.74	995,073	-0.01(-0.08%)
Jul 23, 2004	11.19	11.49	10.65	10.75	744,163	-0.46(-4.14%)
Jul 22, 2004	11.15	11.32	10.31	11.22	1,338,867	+0.16(+1.43%)
Jul 21, 2004	12.77	12.77	10.98	11.06	4,204,182	-2.94(-21.02%)
Jul 19, 2004	14.26	14.38	13.64	14.00	499,889	-0.16(-1.14%)
Jul 16, 2004	14.67	14.90	14.05	14.16	401,334	-0.41(-2.82%)
Jul 15, 2004	14.24	14.69	14.22	14.57	320,512	+0.36(+2.51%)
Jul 14, 2004	14.87	15.09	14.19	14.22	747,300	-1.19(-7.70%)
Jul 13, 2004	15.28	15.72	15.17	15.40	736,805	+0.19(+1.25%)
Jul 12, 2004	16.29	16.35	14.65	15.21	1,064,435	-1.43(-8.62%)
Jul 09, 2004	16.89	16.92	16.38	16.65	399,042	-0.02(-0.10%)
Jul 08, 2004	16.80	16.96	16.58	16.66	345,483	-0.23(-1.37%)
Jul 07, 2004	16.70	17.37	16.67	16.89	523,049	+0.15(+0.89%)
Jul 06, 2004	17.42	17.42	16.33	16.75	762,379	-0.81(-4.63%)
Jul 02, 2004	17.96	18.14	17.40	17.56	318,824	-0.54(-2.98%)

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.