Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.42	14.42	13.63	13.95	165,800	-0.43(-2.99%)
Sep 29, 2004	13.93	14.47	13.70	14.38	191,400	+0.53(+3.83%)
Sep 28, 2004	13.02	13.98	12.87	13.85	452,500	+0.81(+6.21%)
Sep 27, 2004	12.90	13.04	12.85	13.04	214,300	+0.11(+0.85%)
Sep 24, 2004	12.90	13.08	12.85	12.93	153,700	-0.04(-0.31%)
Sep 23, 2004	12.64	13.03	12.43	12.97	303,600	+0.44(+3.51%)
Sep 22, 2004	12.72	12.72	12.36	12.53	313,800	-0.16(-1.26%)
Sep 21, 2004	12.83	13.05	12.61	12.69	86,100	-0.20(-1.55%)
Sep 20, 2004	12.83	13.00	12.60	12.89	102,200	+0.04(+0.31%)
Sep 17, 2004	13.24	13.33	12.60	12.85	130,500	-0.08(-0.62%)
Sep 16, 2004	12.38	12.96	12.28	12.93	117,000	+0.63(+5.12%)
Sep 15, 2004	12.69	12.80	12.30	12.30	167,900	-0.49(-3.83%)
Sep 14, 2004	13.01	13.15	12.76	12.79	87,700	-0.37(-2.81%)
Sep 13, 2004	13.00	13.20	12.92	13.16	136,900	+0.20(+1.54%)
Sep 10, 2004	12.80	12.99	12.66	12.96	117,700	+0.30(+2.37%)
Sep 09, 2004	12.41	12.78	12.09	12.66	133,500	+0.27(+2.18%)
Sep 08, 2004	12.25	12.40	12.10	12.39	183,800	+0.14(+1.14%)
Sep 07, 2004	11.88	12.29	11.88	12.25	221,931	+0.30(+2.51%)
Sep 03, 2004	11.83	12.05	11.77	11.95	148,600	-0.03(-0.25%)
Sep 02, 2004	11.79	12.00	11.62	11.98	182,000	+0.27(+2.31%)
Sep 01, 2004	11.64	12.09	11.63	11.71	485,300	+0.11(+0.95%)
Aug 31, 2004	11.45	11.67	11.45	11.60	221,900	+0.10(+0.87%)
Aug 30, 2004	11.82	11.82	11.50	11.50	213,500	-0.20(-1.71%)
Aug 27, 2004	11.50	11.84	11.50	11.70	148,100	+0.05(+0.43%)
Aug 26, 2004	11.72	11.93	11.50	11.65	203,100	-0.31(-2.59%)
Aug 25, 2004	11.51	12.00	11.38	11.96	253,500	+0.32(+2.75%)
Aug 24, 2004	11.86	11.99	11.49	11.64	90,400	+0.03(+0.26%)
Aug 23, 2004	11.21	11.75	11.20	11.61	143,643	+0.51(+4.59%)
Aug 20, 2004	10.99	11.13	10.85	11.10	110,084	+0.09(+0.82%)
Aug 19, 2004	10.89	11.16	10.81	11.01	137,700	+0.08(+0.73%)
Aug 18, 2004	10.50	11.11	10.27	10.93	251,700	+0.42(+4.00%)
Aug 17, 2004	10.37	10.99	10.26	10.51	222,200	+0.24(+2.34%)
Aug 16, 2004	9.790	10.28	9.610	10.27	382,200	+0.35(+3.53%)
Aug 13, 2004	10.36	10.46	9.680	9.920	262,500	-0.43(-4.15%)
Aug 12, 2004	10.86	10.89	10.35	10.35	131,200	-0.28(-2.63%)
Aug 11, 2004	11.00	11.24	10.58	10.63	209,500	-0.44(-3.97%)
Aug 10, 2004	11.28	11.33	11.03	11.07	149,300	-0.14(-1.25%)
Aug 09, 2004	11.80	11.80	11.10	11.21	106,900	-0.26(-2.27%)
Aug 06, 2004	11.77	11.84	11.17	11.47	149,300	-0.50(-4.18%)
Aug 05, 2004	12.24	12.24	11.59	11.97	126,700	-0.23(-1.89%)
Aug 04, 2004	12.15	12.20	11.68	12.20	397,200	+0.34(+2.87%)
Aug 03, 2004	11.93	11.99	11.69	11.86	117,700	-0.10(-0.84%)
Aug 02, 2004	12.37	12.54	11.95	11.96	101,400	-0.45(-3.63%)
Jul 30, 2004	12.29	12.61	12.28	12.41	114,900	+0.11(+0.89%)
Jul 29, 2004	12.02	12.47	12.02	12.30	165,900	+0.30(+2.50%)
Jul 28, 2004	12.80	12.80	11.93	12.00	284,600	-0.73(-5.73%)
Jul 27, 2004	12.37	12.86	12.16	12.73	288,900	+0.48(+3.92%)
Jul 26, 2004	13.70	13.75	12.05	12.25	477,500	-1.50(-10.91%)
Jul 23, 2004	16.02	16.06	13.66	13.75	791,000	-2.73(-16.57%)
Jul 22, 2004	15.59	16.58	15.59	16.48	236,300	+1.00(+6.46%)
Jul 21, 2004	16.80	16.80	15.47	15.48	107,400	-1.12(-6.75%)
Jul 20, 2004	15.78	16.60	15.50	16.60	134,500	+0.99(+6.34%)
Jul 19, 2004	16.85	16.85	15.21	15.61	171,200	-0.97(-5.85%)
Jul 16, 2004	16.38	16.83	16.38	16.58	186,800	+0.25(+1.53%)
Jul 15, 2004	16.50	16.56	16.10	16.33	66,300	-0.10(-0.61%)
Jul 14, 2004	16.46	17.25	16.31	16.43	80,100	-0.24(-1.44%)
Jul 13, 2004	16.96	16.99	16.64	16.67	38,500	-0.23(-1.36%)
Jul 12, 2004	16.99	17.38	16.60	16.90	128,800	-0.30(-1.74%)
Jul 09, 2004	17.10	17.51	17.10	17.20	82,400	+0.14(+0.82%)
Jul 08, 2004	16.88	17.22	16.81	17.06	345,300	+0.09(+0.53%)
Jul 07, 2004	17.50	17.67	16.94	16.97	121,500	-0.42(-2.42%)
Jul 06, 2004	17.90	18.06	17.34	17.39	118,800	-0.68(-3.76%)
Jul 02, 2004	18.34	18.59	17.90	18.07	99,800	-0.42(-2.27%)

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.