Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.04	11.22	10.99	11.18	10,879,920	+0.16(+1.43%)
Oct 28, 2004	11.40	11.40	10.98	11.02	21,438,932	-0.18(-1.57%)
Oct 27, 2004	11.60	11.63	11.10	11.20	22,685,408	-0.44(-3.74%)
Oct 26, 2004	11.60	11.70	11.52	11.63	13,155,274	+0.03(+0.29%)
Oct 25, 2004	11.59	11.66	11.46	11.60	12,117,107	-0.09(-0.75%)
Oct 22, 2004	11.79	11.92	11.59	11.69	20,481,556	-0.34(-2.81%)
Oct 21, 2004	11.99	12.06	11.91	12.02	11,128,202	+0.16(+1.33%)
Oct 20, 2004	11.56	11.89	11.56	11.87	11,064,865	+0.30(+2.61%)
Oct 19, 2004	11.50	11.66	11.50	11.56	9,802,907	-0.08(-0.67%)
Oct 18, 2004	11.86	11.91	11.63	11.64	7,935,445	-0.21(-1.81%)
Oct 15, 2004	11.90	11.91	11.71	11.86	9,086,493	+0.07(+0.60%)
Oct 14, 2004	11.70	11.91	11.69	11.79	11,845,461	+0.20(+1.73%)
Oct 13, 2004	11.72	11.73	11.51	11.58	15,828,384	-0.24(-2.03%)
Oct 12, 2004	11.91	12.21	11.82	11.82	10,233,318	-0.25(-2.10%)
Oct 11, 2004	12.29	12.30	11.96	12.08	9,539,424	-0.21(-1.73%)
Oct 08, 2004	12.17	12.38	12.15	12.29	7,792,444	+0.12(+0.99%)
Oct 07, 2004	12.34	12.41	12.11	12.17	8,104,344	-0.13(-1.07%)
Oct 06, 2004	12.13	12.31	12.01	12.30	11,352,557	+0.24(+1.97%)
Oct 05, 2004	12.13	12.22	12.04	12.06	9,243,006	-0.01(-0.06%)
Oct 04, 2004	12.12	12.21	12.02	12.07	8,824,981	-0.05(-0.42%)
Oct 01, 2004	11.90	12.19	11.88	12.12	14,246,644	+0.17(+1.40%)
Sep 30, 2004	11.95	12.04	11.90	11.96	10,037,395	+0.01(+0.12%)
Sep 29, 2004	11.99	12.02	11.83	11.94	14,971,502	-0.08(-0.64%)
Sep 28, 2004	11.87	12.05	11.86	12.02	12,427,318	+0.28(+2.42%)
Sep 27, 2004	11.89	11.98	11.73	11.73	11,316,243	-0.10(-0.87%)
Sep 24, 2004	11.81	11.94	11.78	11.84	10,360,274	+0.03(+0.24%)
Sep 23, 2004	11.73	11.85	11.59	11.81	10,735,793	+0.01(+0.09%)
Sep 22, 2004	11.78	11.90	11.64	11.80	12,272,213	+0.01(+0.11%)
Sep 21, 2004	11.58	11.79	11.50	11.79	12,717,262	+0.21(+1.78%)
Sep 20, 2004	11.72	11.81	11.56	11.58	14,637,927	-0.14(-1.18%)
Sep 17, 2004	11.54	11.72	11.50	11.72	11,683,317	+0.27(+2.36%)
Sep 16, 2004	11.42	11.52	11.35	11.45	5,961,858	+0.02(+0.22%)
Sep 15, 2004	11.32	11.54	11.22	11.42	7,727,699	+0.05(+0.41%)
Sep 14, 2004	11.47	11.50	11.36	11.38	7,484,484	-0.09(-0.82%)
Sep 13, 2004	11.46	11.58	11.45	11.47	7,161,324	+0.05(+0.42%)
Sep 10, 2004	11.51	11.53	11.33	11.42	6,263,906	-0.09(-0.74%)
Sep 09, 2004	11.38	11.58	11.38	11.51	9,300,713	+0.12(+1.09%)
Sep 08, 2004	11.34	11.48	11.23	11.38	5,314,975	+0.02(+0.16%)
Sep 07, 2004	11.41	11.41	11.26	11.37	6,620,002	-0.09(-0.76%)
Sep 03, 2004	11.21	11.48	11.18	11.45	9,157,994	+0.24(+2.15%)
Sep 02, 2004	11.37	11.37	11.16	11.21	9,317,885	+0.03(+0.24%)
Sep 01, 2004	11.02	11.22	10.96	11.18	11,042,908	+0.21(+1.89%)
Aug 31, 2004	10.89	11.03	10.89	10.98	7,167,517	+0.11(+1.01%)
Aug 30, 2004	11.03	11.09	10.82	10.87	5,871,497	-0.19(-1.75%)
Aug 27, 2004	10.97	11.10	10.97	11.06	6,901,501	+0.02(+0.18%)
Aug 26, 2004	10.79	11.06	10.72	11.04	8,708,159	+0.17(+1.60%)
Aug 25, 2004	10.78	10.91	10.78	10.87	8,655,237	+0.12(+1.11%)
Aug 24, 2004	10.73	10.78	10.56	10.75	8,753,480	+0.03(+0.26%)
Aug 23, 2004	10.85	10.86	10.71	10.72	8,064,090	-0.15(-1.36%)
Aug 20, 2004	10.79	10.97	10.78	10.87	14,807,952	+0.23(+2.15%)
Aug 19, 2004	10.66	10.79	10.60	10.64	13,524,600	-0.02(-0.18%)
Aug 18, 2004	10.47	10.67	10.46	10.66	12,559,060	+0.19(+1.85%)
Aug 17, 2004	10.68	10.68	10.42	10.46	14,702,671	-0.22(-2.05%)
Aug 16, 2004	10.68	10.74	10.61	10.68	9,566,730	+0.02(+0.23%)
Aug 13, 2004	10.67	10.72	10.61	10.66	9,809,944	+0.01(+0.08%)
Aug 12, 2004	10.84	10.88	10.64	10.65	12,216,757	-0.19(-1.72%)
Aug 11, 2004	10.83	11.01	10.80	10.83	13,979,783	-0.11(-0.97%)
Aug 10, 2004	11.06	11.10	10.93	10.94	10,561,827	-0.13(-1.17%)
Aug 09, 2004	10.93	11.15	10.91	11.07	8,125,738	+0.14(+1.32%)
Aug 06, 2004	11.17	11.19	10.78	10.93	10,470,903	-0.24(-2.18%)
Aug 05, 2004	11.26	11.33	11.13	11.17	10,543,530	-0.09(-0.76%)
Aug 04, 2004	11.40	11.50	11.19	11.26	9,342,657	-0.24(-2.07%)
Aug 03, 2004	11.47	11.58	11.46	11.49	12,523,028	+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.