Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.19	17.19	16.13	16.25	662,800	-0.94(-5.47%)
Oct 28, 2004	16.65	17.37	16.65	17.19	216,400	+0.37(+2.20%)
Oct 27, 2004	16.37	16.96	16.37	16.82	403,900	+0.44(+2.69%)
Oct 26, 2004	16.29	16.39	16.09	16.38	400,200	+0.27(+1.68%)
Oct 25, 2004	16.60	16.75	16.00	16.11	537,000	-0.64(-3.82%)
Oct 22, 2004	17.10	17.12	16.74	16.75	238,700	-0.25(-1.47%)
Oct 21, 2004	16.69	17.35	16.42	17.00	470,800	+0.31(+1.86%)
Oct 20, 2004	16.25	16.84	15.95	16.69	705,500	+0.45(+2.77%)
Oct 19, 2004	15.90	16.40	15.79	16.24	834,100	+0.35(+2.20%)
Oct 18, 2004	15.22	15.95	15.14	15.89	429,500	+0.67(+4.40%)
Oct 15, 2004	15.59	15.60	15.09	15.22	622,900	-0.41(-2.62%)
Oct 14, 2004	15.90	15.94	15.57	15.63	323,500	-0.18(-1.14%)
Oct 13, 2004	16.15	16.30	15.80	15.81	220,800	-0.09(-0.57%)
Oct 12, 2004	16.00	16.11	15.81	15.90	322,400	-0.30(-1.85%)
Oct 11, 2004	16.12	16.27	15.90	16.20	303,000	+0.23(+1.44%)
Oct 08, 2004	16.25	16.34	15.92	15.97	285,800	-0.18(-1.11%)
Oct 07, 2004	16.35	16.78	16.15	16.15	458,700	-0.25(-1.52%)
Oct 06, 2004	16.30	16.40	16.14	16.40	327,000	+0.15(+0.92%)
Oct 05, 2004	16.35	16.42	16.20	16.25	434,100	-0.18(-1.10%)
Oct 04, 2004	16.35	16.59	16.30	16.43	459,600	+0.18(+1.11%)
Oct 01, 2004	16.26	16.50	16.18	16.25	424,400	+0.24(+1.50%)
Sep 30, 2004	16.15	16.15	15.82	16.01	510,800	-0.35(-2.14%)
Sep 29, 2004	15.78	16.58	15.65	16.36	702,200	+0.69(+4.40%)
Sep 28, 2004	15.73	15.95	15.28	15.67	924,100	-0.31(-1.94%)
Sep 27, 2004	15.85	16.06	15.75	15.98	528,100	-0.05(-0.31%)
Sep 24, 2004	16.00	16.32	15.89	16.03	513,000	+0.04(+0.25%)
Sep 23, 2004	16.59	16.59	15.92	15.99	1,309,300	-0.60(-3.62%)
Sep 22, 2004	16.99	17.63	15.46	16.59	2,764,600	-2.68(-13.91%)
Sep 21, 2004	18.60	19.45	18.60	19.27	648,000	+0.67(+3.60%)
Sep 20, 2004	18.35	18.67	18.00	18.60	477,200	+0.31(+1.69%)
Sep 17, 2004	18.40	18.72	18.19	18.29	364,000	+0.11(+0.61%)
Sep 16, 2004	18.10	18.35	18.10	18.18	415,500	+0.24(+1.34%)
Sep 15, 2004	18.65	18.66	17.88	17.94	595,100	-0.81(-4.32%)
Sep 14, 2004	18.60	18.84	18.38	18.75	294,300	+0.04(+0.21%)
Sep 13, 2004	18.60	18.90	18.60	18.71	222,500	-0.05(-0.27%)
Sep 10, 2004	18.00	18.84	17.94	18.76	358,800	+0.76(+4.22%)
Sep 09, 2004	18.42	18.55	17.80	18.00	544,700	-0.58(-3.12%)
Sep 08, 2004	18.95	19.28	18.55	18.58	208,600	-0.45(-2.36%)
Sep 07, 2004	18.98	19.09	18.66	19.03	273,600	+0.08(+0.42%)
Sep 03, 2004	19.06	19.28	18.70	18.95	254,000	-0.10(-0.52%)
Sep 02, 2004	17.51	19.19	17.51	19.05	859,400	+1.55(+8.86%)
Sep 01, 2004	17.61	19.00	17.50	17.50	1,250,200	-0.11(-0.62%)
Aug 31, 2004	17.66	17.66	17.25	17.61	399,000	-0.10(-0.56%)
Aug 30, 2004	17.73	17.78	17.55	17.71	334,200	-0.22(-1.23%)
Aug 27, 2004	17.75	17.93	17.25	17.93	465,500	+0.18(+1.01%)
Aug 26, 2004	16.85	17.83	16.83	17.75	819,700	+1.01(+6.03%)
Aug 25, 2004	16.36	16.79	16.16	16.74	227,700	+0.38(+2.32%)
Aug 24, 2004	16.30	16.48	16.26	16.36	302,800	+0.11(+0.68%)
Aug 23, 2004	16.39	16.40	16.04	16.25	266,500	-0.13(-0.79%)
Aug 20, 2004	16.40	16.44	16.23	16.38	154,000	-0.02(-0.12%)
Aug 19, 2004	16.31	16.49	16.07	16.40	189,600	+0.10(+0.61%)
Aug 18, 2004	15.90	16.37	15.60	16.30	200,800	+0.22(+1.37%)
Aug 17, 2004	16.15	16.53	15.98	16.08	379,300	+0.05(+0.31%)
Aug 16, 2004	15.41	16.05	15.41	16.03	204,900	+0.62(+4.02%)
Aug 13, 2004	15.15	15.55	15.15	15.41	158,300	+0.30(+1.99%)
Aug 12, 2004	15.52	15.71	15.10	15.11	289,500	-0.38(-2.45%)
Aug 11, 2004	15.50	15.52	15.09	15.49	287,200	-0.16(-1.02%)
Aug 10, 2004	15.07	15.65	15.07	15.65	226,800	+0.59(+3.92%)
Aug 09, 2004	14.87	15.25	14.78	15.06	303,600	+0.19(+1.28%)
Aug 06, 2004	15.15	15.15	14.65	14.87	630,200	-0.38(-2.49%)
Aug 05, 2004	15.75	15.75	15.25	15.25	968,500	-0.50(-3.17%)
Aug 04, 2004	16.13	16.13	15.32	15.75	314,700	-0.48(-2.96%)
Aug 03, 2004	16.36	16.41	16.20	16.23	434,100	-0.13(-0.79%)

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.