Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.39	12.48	12.35	12.43	1,136,270	+0.05(+0.43%)
Oct 28, 2004	12.34	12.48	12.31	12.38	3,686,478	+0.04(+0.33%)
Oct 27, 2004	12.06	12.38	12.02	12.34	3,795,906	+0.29(+2.40%)
Oct 26, 2004	12.01	12.06	11.95	12.05	1,974,478	-0.03(-0.22%)
Oct 25, 2004	12.04	12.17	12.02	12.08	3,535,957	+0.07(+0.56%)
Oct 22, 2004	12.21	12.22	11.92	12.01	3,247,274	-0.23(-1.87%)
Oct 21, 2004	11.96	12.27	11.92	12.24	7,423,278	+0.35(+2.94%)
Oct 20, 2004	11.77	11.93	11.75	11.89	2,585,194	+0.17(+1.43%)
Oct 19, 2004	11.90	11.96	11.67	11.72	3,463,898	-0.03(-0.29%)
Oct 18, 2004	11.67	11.77	11.59	11.75	1,491,057	-0.01(-0.11%)
Oct 15, 2004	11.73	11.83	11.67	11.77	3,002,214	+0.26(+2.22%)
Oct 14, 2004	11.70	11.75	11.50	11.51	3,718,636	-0.13(-1.10%)
Oct 13, 2004	11.72	11.75	11.61	11.64	2,722,166	+0.10(+0.87%)
Oct 12, 2004	11.47	11.59	11.43	11.54	2,237,851	-0.31(-2.61%)
Oct 11, 2004	11.81	11.89	11.75	11.85	1,297,361	-0.05(-0.40%)
Oct 08, 2004	12.03	12.11	11.85	11.90	2,919,137	-0.10(-0.84%)
Oct 07, 2004	12.10	12.16	11.99	12.00	2,007,977	-0.19(-1.54%)
Oct 06, 2004	12.00	12.22	11.96	12.18	1,310,761	+0.12(+1.00%)
Oct 05, 2004	12.06	12.18	12.02	12.06	2,127,976	-0.06(-0.50%)
Oct 04, 2004	12.17	12.24	12.11	12.12	2,161,475	+0.01(+0.06%)
Oct 01, 2004	11.75	12.22	11.72	12.12	4,333,670	+0.51(+4.40%)
Sep 30, 2004	11.63	11.75	11.55	11.61	2,084,949	-0.10(-0.86%)
Sep 29, 2004	11.55	11.73	11.53	11.71	2,607,378	+0.11(+0.99%)
Sep 28, 2004	11.61	11.65	11.51	11.59	2,209,415	+0.00(+0.00%)
Sep 27, 2004	11.61	11.71	11.55	11.59	1,857,903	-0.19(-1.60%)
Sep 24, 2004	11.98	12.00	11.72	11.78	2,998,045	-0.13(-1.13%)
Sep 23, 2004	12.02	12.03	11.83	11.92	2,905,291	-0.11(-0.95%)
Sep 22, 2004	12.21	12.22	12.00	12.03	2,456,411	-0.52(-4.12%)
Sep 21, 2004	12.51	12.62	12.43	12.55	2,734,523	+0.38(+3.09%)
Sep 20, 2004	11.90	12.26	11.86	12.17	3,899,528	+0.03(+0.28%)
Sep 17, 2004	12.12	12.18	12.02	12.14	1,700,832	+0.17(+1.40%)
Sep 16, 2004	11.92	12.11	11.92	11.97	2,722,910	-0.05(-0.39%)
Sep 15, 2004	12.15	12.20	11.92	12.02	2,056,215	-0.32(-2.56%)
Sep 14, 2004	12.23	12.37	12.18	12.33	2,113,088	+0.10(+0.82%)
Sep 13, 2004	12.22	12.45	12.15	12.23	4,650,938	+0.17(+1.39%)
Sep 10, 2004	11.91	12.16	11.88	12.06	3,623,798	+0.44(+3.76%)
Sep 09, 2004	11.45	11.76	11.34	11.63	5,085,526	+0.54(+4.85%)
Sep 08, 2004	11.02	11.17	11.00	11.09	2,580,728	-0.01(-0.12%)
Sep 07, 2004	11.24	11.25	11.06	11.10	2,254,973	+0.07(+0.67%)
Sep 03, 2004	11.04	11.20	10.99	11.03	2,695,516	-0.52(-4.53%)
Sep 02, 2004	11.34	11.56	11.31	11.55	1,743,115	+0.08(+0.70%)
Sep 01, 2004	11.38	11.53	11.35	11.47	2,213,584	-0.02(-0.18%)
Aug 31, 2004	11.49	11.50	11.34	11.49	1,710,212	+0.01(+0.06%)
Aug 30, 2004	11.57	11.61	11.49	11.49	1,593,488	-0.24(-2.01%)
Aug 27, 2004	11.69	11.79	11.57	11.72	2,460,282	-0.12(-1.02%)
Aug 26, 2004	11.81	11.89	11.77	11.84	1,079,397	-0.03(-0.23%)
Aug 25, 2004	11.72	11.94	11.68	11.87	1,608,228	+0.04(+0.34%)
Aug 24, 2004	12.03	12.04	11.75	11.83	1,931,749	-0.09(-0.73%)
Aug 23, 2004	11.97	12.05	11.91	11.92	2,014,230	-0.07(-0.62%)
Aug 20, 2004	11.84	12.02	11.83	11.99	1,492,546	-0.03(-0.22%)
Aug 19, 2004	12.04	12.14	11.94	12.02	1,932,791	-0.17(-1.43%)
Aug 18, 2004	11.80	12.22	11.77	12.19	2,440,332	+0.30(+2.48%)
Aug 17, 2004	11.87	12.02	11.87	11.90	2,195,271	+0.10(+0.85%)
Aug 16, 2004	11.71	11.87	11.67	11.79	2,035,222	+0.31(+2.69%)
Aug 13, 2004	11.53	11.59	11.37	11.49	2,997,450	+0.27(+2.40%)
Aug 12, 2004	11.28	11.36	11.11	11.22	2,281,623	-0.26(-2.28%)
Aug 11, 2004	11.35	11.50	11.28	11.48	2,627,179	-0.42(-3.55%)
Aug 10, 2004	11.88	11.97	11.82	11.90	1,698,897	+0.13(+1.14%)
Aug 09, 2004	11.86	11.90	11.73	11.77	1,073,591	+0.14(+1.21%)
Aug 06, 2004	11.86	11.89	11.60	11.63	1,756,812	-0.28(-2.31%)
Aug 05, 2004	12.13	12.15	11.90	11.90	1,978,945	-0.23(-1.88%)
Aug 04, 2004	11.90	12.23	11.90	12.13	2,989,112	-0.05(-0.44%)
Aug 03, 2004	12.33	12.39	12.18	12.18	1,676,862	-0.36(-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.