Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	10.84	11.01	10.79	10.98	11,080,844	+0.16(+1.43%)
Oct 28, 2004	11.19	11.19	10.78	10.82	21,834,852	-0.17(-1.57%)
Oct 27, 2004	11.39	11.42	10.90	10.99	23,104,348	-0.43(-3.74%)
Oct 26, 2004	11.39	11.49	11.31	11.42	13,398,217	+0.03(+0.29%)
Oct 25, 2004	11.38	11.45	11.25	11.39	12,340,878	-0.09(-0.75%)
Oct 22, 2004	11.58	11.70	11.38	11.47	20,859,796	-0.33(-2.81%)
Oct 21, 2004	11.77	11.85	11.70	11.81	11,333,711	+0.16(+1.33%)
Oct 20, 2004	11.35	11.68	11.35	11.65	11,269,204	+0.30(+2.61%)
Oct 19, 2004	11.29	11.45	11.29	11.35	9,983,941	-0.08(-0.67%)
Oct 18, 2004	11.64	11.70	11.42	11.43	8,081,992	-0.21(-1.81%)
Oct 15, 2004	11.68	11.69	11.50	11.64	9,254,296	+0.07(+0.60%)
Oct 14, 2004	11.48	11.69	11.48	11.57	12,064,215	+0.20(+1.73%)
Oct 13, 2004	11.51	11.52	11.30	11.37	16,120,692	-0.24(-2.03%)
Oct 12, 2004	11.70	11.98	11.61	11.61	10,422,300	-0.25(-2.10%)
Oct 11, 2004	12.07	12.08	11.75	11.86	9,715,592	-0.21(-1.73%)
Oct 08, 2004	11.95	12.15	11.93	12.07	7,936,349	+0.12(+0.99%)
Oct 07, 2004	12.11	12.19	11.89	11.95	8,254,010	-0.13(-1.07%)
Oct 06, 2004	11.91	12.09	11.79	12.08	11,562,208	+0.23(+1.97%)
Oct 05, 2004	11.91	12.00	11.82	11.85	9,413,700	-0.01(-0.06%)
Oct 04, 2004	11.90	11.99	11.80	11.85	8,987,955	-0.05(-0.43%)
Oct 01, 2004	11.68	11.97	11.66	11.90	14,509,741	+0.16(+1.40%)
Sep 30, 2004	11.73	11.82	11.69	11.74	10,222,759	+0.01(+0.12%)
Sep 29, 2004	11.77	11.80	11.62	11.72	15,247,986	-0.07(-0.64%)
Sep 28, 2004	11.66	11.83	11.64	11.80	12,656,818	+0.28(+2.42%)
Sep 27, 2004	11.68	11.77	11.52	11.52	11,525,224	-0.10(-0.87%)
Sep 24, 2004	11.59	11.73	11.57	11.62	10,551,601	+0.03(+0.24%)
Sep 23, 2004	11.52	11.64	11.38	11.59	10,934,055	+0.01(+0.09%)
Sep 22, 2004	11.57	11.68	11.43	11.58	12,498,848	+0.01(+0.11%)
Sep 21, 2004	11.37	11.58	11.29	11.57	12,952,116	+0.20(+1.78%)
Sep 20, 2004	11.51	11.60	11.35	11.37	14,908,250	-0.14(-1.18%)
Sep 17, 2004	11.33	11.51	11.29	11.51	11,899,077	+0.27(+2.36%)
Sep 16, 2004	11.22	11.31	11.15	11.24	6,071,958	+0.02(+0.22%)
Sep 15, 2004	11.11	11.33	11.02	11.22	7,870,409	+0.05(+0.41%)
Sep 14, 2004	11.26	11.29	11.15	11.17	7,622,703	-0.09(-0.82%)
Sep 13, 2004	11.25	11.37	11.24	11.26	7,293,575	+0.05(+0.42%)
Sep 10, 2004	11.30	11.32	11.12	11.22	6,379,584	-0.08(-0.74%)
Sep 09, 2004	11.18	11.37	11.17	11.30	9,472,473	+0.12(+1.09%)
Sep 08, 2004	11.14	11.27	11.03	11.18	5,413,128	+0.02(+0.16%)
Sep 07, 2004	11.21	11.21	11.05	11.16	6,742,256	-0.09(-0.76%)
Sep 03, 2004	11.01	11.27	10.97	11.25	9,327,117	+0.24(+2.15%)
Sep 02, 2004	11.16	11.16	10.96	11.01	9,489,961	+0.03(+0.24%)
Sep 01, 2004	10.82	11.02	10.77	10.98	11,246,841	+0.20(+1.89%)
Aug 31, 2004	10.70	10.83	10.70	10.78	7,299,882	+0.11(+1.01%)
Aug 30, 2004	10.83	10.89	10.62	10.67	5,979,928	-0.19(-1.75%)
Aug 27, 2004	10.77	10.90	10.77	10.86	7,028,953	+0.02(+0.18%)
Aug 26, 2004	10.59	10.86	10.52	10.84	8,868,975	+0.17(+1.60%)
Aug 25, 2004	10.59	10.72	10.58	10.67	8,815,076	+0.12(+1.11%)
Aug 24, 2004	10.53	10.58	10.37	10.55	8,915,134	+0.03(+0.27%)
Aug 23, 2004	10.66	10.66	10.51	10.53	8,213,012	-0.14(-1.36%)
Aug 20, 2004	10.59	10.77	10.59	10.67	15,081,415	+0.22(+2.15%)
Aug 19, 2004	10.46	10.59	10.40	10.44	13,774,363	-0.02(-0.18%)
Aug 18, 2004	10.28	10.47	10.27	10.46	12,790,992	+0.19(+1.85%)
Aug 17, 2004	10.49	10.49	10.23	10.27	14,974,191	-0.21(-2.05%)
Aug 16, 2004	10.49	10.55	10.42	10.49	9,743,402	+0.02(+0.23%)
Aug 13, 2004	10.47	10.53	10.42	10.46	9,991,108	+0.01(+0.08%)
Aug 12, 2004	10.64	10.68	10.44	10.46	12,442,368	-0.18(-1.72%)
Aug 11, 2004	10.63	10.81	10.60	10.64	14,237,952	-0.10(-0.97%)
Aug 10, 2004	10.86	10.90	10.73	10.74	10,756,876	-0.13(-1.17%)
Aug 09, 2004	10.73	10.95	10.71	10.87	8,275,799	+0.14(+1.32%)
Aug 06, 2004	10.97	10.99	10.58	10.73	10,664,273	-0.24(-2.18%)
Aug 05, 2004	11.05	11.12	10.93	10.97	10,738,241	-0.08(-0.76%)
Aug 04, 2004	11.19	11.29	10.99	11.05	9,515,191	-0.23(-2.07%)
Aug 03, 2004	11.26	11.37	11.25	11.29	12,754,295	+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.