Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.73	11.82	11.70	11.78	1,199,288	+0.05(+0.43%)
Oct 28, 2004	11.69	11.82	11.66	11.73	3,890,930	+0.04(+0.33%)
Oct 27, 2004	11.42	11.73	11.39	11.69	4,006,427	+0.27(+2.40%)
Oct 26, 2004	11.38	11.43	11.32	11.42	2,083,983	-0.03(-0.22%)
Oct 25, 2004	11.40	11.53	11.38	11.44	3,732,062	+0.06(+0.56%)
Oct 22, 2004	11.57	11.58	11.29	11.38	3,427,368	-0.22(-1.87%)
Oct 21, 2004	11.33	11.63	11.30	11.59	7,834,973	+0.33(+2.94%)
Oct 20, 2004	11.16	11.30	11.13	11.26	2,728,569	+0.16(+1.43%)
Oct 19, 2004	11.27	11.33	11.06	11.10	3,656,006	-0.03(-0.29%)
Oct 18, 2004	11.05	11.15	10.98	11.14	1,573,751	-0.01(-0.11%)
Oct 15, 2004	11.11	11.21	11.05	11.15	3,168,717	+0.24(+2.22%)
Oct 14, 2004	11.09	11.13	10.89	10.91	3,924,872	-0.12(-1.10%)
Oct 13, 2004	11.10	11.14	11.00	11.03	2,873,138	+0.10(+0.87%)
Oct 12, 2004	10.87	10.98	10.82	10.93	2,361,963	-0.29(-2.61%)
Oct 11, 2004	11.19	11.26	11.14	11.23	1,369,313	-0.04(-0.39%)
Oct 08, 2004	11.40	11.47	11.23	11.27	3,081,033	-0.10(-0.84%)
Oct 07, 2004	11.46	11.52	11.36	11.37	2,119,340	-0.18(-1.54%)
Oct 06, 2004	11.37	11.58	11.33	11.54	1,383,455	+0.11(+1.00%)
Oct 05, 2004	11.43	11.54	11.38	11.43	2,245,994	-0.06(-0.50%)
Oct 04, 2004	11.53	11.60	11.47	11.49	2,281,350	+0.01(+0.06%)
Oct 01, 2004	11.13	11.58	11.10	11.48	4,574,015	+0.48(+4.40%)
Sep 30, 2004	11.02	11.14	10.95	11.00	2,200,581	-0.10(-0.86%)
Sep 29, 2004	10.94	11.11	10.92	11.09	2,751,983	+0.11(+0.99%)
Sep 28, 2004	11.00	11.03	10.90	10.98	2,331,949	+0.00(+0.00%)
Sep 27, 2004	11.00	11.10	10.94	10.98	1,960,943	-0.18(-1.60%)
Sep 24, 2004	11.35	11.37	11.10	11.16	3,164,317	-0.13(-1.13%)
Sep 23, 2004	11.38	11.40	11.21	11.29	3,066,419	-0.11(-0.95%)
Sep 22, 2004	11.57	11.58	11.37	11.40	2,592,644	-0.49(-4.12%)
Sep 21, 2004	11.86	11.96	11.78	11.89	2,886,180	+0.36(+3.09%)
Sep 20, 2004	11.27	11.61	11.24	11.53	4,115,796	+0.03(+0.28%)
Sep 17, 2004	11.49	11.54	11.38	11.50	1,795,161	+0.16(+1.40%)
Sep 16, 2004	11.30	11.47	11.30	11.34	2,873,923	-0.04(-0.39%)
Sep 15, 2004	11.51	11.56	11.30	11.38	2,170,253	-0.30(-2.56%)
Sep 14, 2004	11.59	11.72	11.54	11.68	2,230,280	+0.10(+0.82%)
Sep 13, 2004	11.58	11.80	11.51	11.59	4,908,879	+0.16(+1.39%)
Sep 10, 2004	11.28	11.52	11.26	11.43	3,824,774	+0.41(+3.75%)
Sep 09, 2004	10.84	11.14	10.74	11.02	5,367,569	+0.51(+4.85%)
Sep 08, 2004	10.44	10.58	10.42	10.51	2,723,855	-0.01(-0.12%)
Sep 07, 2004	10.65	10.66	10.47	10.52	2,380,034	+0.07(+0.67%)
Sep 03, 2004	10.46	10.61	10.41	10.45	2,845,010	-0.50(-4.54%)
Sep 02, 2004	10.75	10.95	10.72	10.95	1,839,788	+0.08(+0.70%)
Sep 01, 2004	10.79	10.92	10.75	10.87	2,336,349	-0.02(-0.18%)
Aug 31, 2004	10.88	10.89	10.75	10.89	1,805,061	+0.01(+0.06%)
Aug 30, 2004	10.96	11.00	10.88	10.88	1,681,863	-0.22(-2.01%)
Aug 27, 2004	11.07	11.17	10.96	11.10	2,596,729	-0.11(-1.02%)
Aug 26, 2004	11.19	11.26	11.15	11.22	1,139,261	-0.03(-0.23%)
Aug 25, 2004	11.10	11.31	11.07	11.24	1,697,420	+0.04(+0.34%)
Aug 24, 2004	11.40	11.40	11.13	11.21	2,038,884	-0.08(-0.73%)
Aug 23, 2004	11.34	11.42	11.28	11.29	2,125,939	-0.07(-0.62%)
Aug 20, 2004	11.22	11.39	11.21	11.36	1,575,323	-0.03(-0.22%)
Aug 19, 2004	11.41	11.51	11.31	11.38	2,039,984	-0.17(-1.43%)
Aug 18, 2004	11.18	11.58	11.16	11.55	2,575,673	+0.28(+2.48%)
Aug 17, 2004	11.24	11.38	11.24	11.27	2,317,021	+0.10(+0.85%)
Aug 16, 2004	11.09	11.24	11.06	11.17	2,148,096	+0.29(+2.69%)
Aug 13, 2004	10.92	10.98	10.77	10.88	3,163,688	+0.25(+2.40%)
Aug 12, 2004	10.69	10.77	10.53	10.63	2,408,162	-0.25(-2.28%)
Aug 11, 2004	10.75	10.89	10.68	10.88	2,772,883	-0.40(-3.56%)
Aug 10, 2004	11.25	11.34	11.20	11.28	1,793,118	+0.13(+1.14%)
Aug 09, 2004	11.24	11.27	11.11	11.15	1,133,132	+0.13(+1.21%)
Aug 06, 2004	11.23	11.26	10.99	11.02	1,854,245	-0.26(-2.31%)
Aug 05, 2004	11.49	11.51	11.27	11.28	2,088,697	-0.22(-1.88%)
Aug 04, 2004	11.27	11.59	11.27	11.49	3,154,889	-0.05(-0.44%)
Aug 03, 2004	11.68	11.74	11.54	11.54	1,769,861	-0.34(-2.84%)

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.