Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.04	11.22	10.99	11.18	10,880,416	+0.16(+1.43%)
Oct 28, 2004	11.40	11.40	10.98	11.02	21,439,910	-0.18(-1.57%)
Oct 27, 2004	11.60	11.63	11.10	11.20	22,686,442	-0.44(-3.74%)
Oct 26, 2004	11.60	11.70	11.52	11.63	13,155,873	+0.03(+0.29%)
Oct 25, 2004	11.59	11.66	11.46	11.60	12,117,659	-0.09(-0.74%)
Oct 22, 2004	11.79	11.92	11.59	11.69	20,482,488	-0.34(-2.81%)
Oct 21, 2004	11.99	12.06	11.91	12.02	11,128,709	+0.16(+1.33%)
Oct 20, 2004	11.56	11.89	11.56	11.86	11,065,369	+0.30(+2.61%)
Oct 19, 2004	11.50	11.66	11.50	11.56	9,803,353	-0.08(-0.67%)
Oct 18, 2004	11.86	11.91	11.63	11.64	7,935,806	-0.21(-1.81%)
Oct 15, 2004	11.90	11.91	11.71	11.86	9,086,907	+0.07(+0.60%)
Oct 14, 2004	11.70	11.91	11.69	11.78	11,846,000	+0.20(+1.73%)
Oct 13, 2004	11.72	11.73	11.51	11.58	15,829,105	-0.24(-2.03%)
Oct 12, 2004	11.91	12.21	11.82	11.82	10,233,784	-0.25(-2.10%)
Oct 11, 2004	12.29	12.30	11.96	12.08	9,539,859	-0.21(-1.73%)
Oct 08, 2004	12.17	12.38	12.15	12.29	7,792,799	+0.12(+0.99%)
Oct 07, 2004	12.34	12.41	12.11	12.17	8,104,713	-0.13(-1.07%)
Oct 06, 2004	12.13	12.31	12.01	12.30	11,353,074	+0.24(+1.97%)
Oct 05, 2004	12.13	12.22	12.04	12.06	9,243,427	-0.01(-0.06%)
Oct 04, 2004	12.12	12.21	12.02	12.07	8,825,383	-0.05(-0.42%)
Oct 01, 2004	11.90	12.19	11.88	12.12	14,247,293	+0.17(+1.40%)
Sep 30, 2004	11.95	12.04	11.90	11.96	10,037,852	+0.01(+0.12%)
Sep 29, 2004	11.99	12.02	11.83	11.94	14,972,185	-0.08(-0.64%)
Sep 28, 2004	11.87	12.05	11.86	12.02	12,427,884	+0.28(+2.42%)
Sep 27, 2004	11.89	11.98	11.73	11.73	11,316,759	-0.10(-0.87%)
Sep 24, 2004	11.81	11.94	11.78	11.84	10,360,746	+0.03(+0.24%)
Sep 23, 2004	11.73	11.85	11.59	11.81	10,736,282	+0.01(+0.09%)
Sep 22, 2004	11.78	11.90	11.64	11.80	12,272,772	+0.01(+0.11%)
Sep 21, 2004	11.58	11.79	11.50	11.78	12,717,841	+0.21(+1.78%)
Sep 20, 2004	11.72	11.81	11.56	11.58	14,638,593	-0.14(-1.18%)
Sep 17, 2004	11.54	11.72	11.50	11.72	11,683,850	+0.27(+2.36%)
Sep 16, 2004	11.42	11.52	11.35	11.45	5,962,130	+0.02(+0.22%)
Sep 15, 2004	11.32	11.54	11.22	11.42	7,728,051	+0.05(+0.41%)
Sep 14, 2004	11.47	11.50	11.36	11.38	7,484,825	-0.09(-0.82%)
Sep 13, 2004	11.46	11.58	11.45	11.47	7,161,650	+0.05(+0.42%)
Sep 10, 2004	11.51	11.53	11.33	11.42	6,264,192	-0.09(-0.74%)
Sep 09, 2004	11.38	11.58	11.38	11.51	9,301,137	+0.12(+1.09%)
Sep 08, 2004	11.34	11.48	11.23	11.38	5,315,217	+0.02(+0.16%)
Sep 07, 2004	11.41	11.41	11.26	11.37	6,620,304	-0.09(-0.76%)
Sep 03, 2004	11.21	11.48	11.18	11.45	9,158,411	+0.24(+2.16%)
Sep 02, 2004	11.37	11.37	11.16	11.21	9,318,309	+0.03(+0.24%)
Sep 01, 2004	11.02	11.22	10.96	11.18	11,043,411	+0.21(+1.89%)
Aug 31, 2004	10.89	11.03	10.89	10.98	7,167,843	+0.11(+1.01%)
Aug 30, 2004	11.03	11.09	10.82	10.87	5,871,765	-0.19(-1.75%)
Aug 27, 2004	10.97	11.10	10.97	11.06	6,901,815	+0.02(+0.18%)
Aug 26, 2004	10.79	11.06	10.72	11.04	8,708,556	+0.17(+1.60%)
Aug 25, 2004	10.78	10.91	10.78	10.87	8,655,631	+0.12(+1.11%)
Aug 24, 2004	10.73	10.78	10.56	10.75	8,753,879	+0.03(+0.26%)
Aug 23, 2004	10.85	10.86	10.70	10.72	8,064,457	-0.15(-1.36%)
Aug 20, 2004	10.79	10.97	10.78	10.87	14,808,626	+0.23(+2.15%)
Aug 19, 2004	10.66	10.79	10.59	10.64	13,525,216	-0.02(-0.18%)
Aug 18, 2004	10.46	10.67	10.46	10.66	12,559,632	+0.19(+1.85%)
Aug 17, 2004	10.68	10.68	10.42	10.46	14,703,341	-0.22(-2.04%)
Aug 16, 2004	10.68	10.74	10.61	10.68	9,567,165	+0.02(+0.23%)
Aug 13, 2004	10.67	10.72	10.61	10.66	9,810,391	+0.01(+0.08%)
Aug 12, 2004	10.84	10.88	10.64	10.65	12,217,314	-0.19(-1.72%)
Aug 11, 2004	10.83	11.01	10.80	10.83	13,980,420	-0.11(-0.97%)
Aug 10, 2004	11.06	11.10	10.93	10.94	10,562,308	-0.13(-1.17%)
Aug 09, 2004	10.93	11.15	10.91	11.07	8,126,108	+0.14(+1.32%)
Aug 06, 2004	11.17	11.19	10.78	10.93	10,471,380	-0.24(-2.18%)
Aug 05, 2004	11.26	11.33	11.13	11.17	10,544,010	-0.09(-0.76%)
Aug 04, 2004	11.40	11.50	11.19	11.26	9,343,082	-0.24(-2.07%)
Aug 03, 2004	11.46	11.58	11.46	11.49	12,523,598	+0.04(+0.37%)

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.