Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	9.040	9.050	8.680	8.890	717,800	-0.13(-1.44%)
Sep 29, 2004	8.990	9.160	8.840	9.020	635,000	+0.02(+0.22%)
Sep 28, 2004	9.340	9.370	8.900	9.000	1,046,500	-0.45(-4.76%)
Sep 27, 2004	9.700	9.840	9.380	9.450	502,500	-0.37(-3.77%)
Sep 24, 2004	10.30	10.30	9.780	9.820	591,100	-0.39(-3.82%)
Sep 23, 2004	10.30	10.65	10.21	10.21	672,100	+0.15(+1.49%)
Sep 22, 2004	10.42	10.45	10.00	10.06	264,900	-0.38(-3.64%)
Sep 21, 2004	10.07	10.67	9.930	10.44	419,800	+0.65(+6.64%)
Sep 20, 2004	9.930	10.10	9.760	9.790	415,200	-0.07(-0.71%)
Sep 17, 2004	10.28	10.55	9.830	9.860	657,700	-0.28(-2.76%)
Sep 16, 2004	10.23	10.45	10.04	10.14	429,000	-0.01(-0.10%)
Sep 15, 2004	10.66	10.71	10.10	10.15	360,000	-0.63(-5.84%)
Sep 14, 2004	11.55	11.55	10.68	10.78	602,100	-0.50(-4.43%)
Sep 13, 2004	10.38	11.45	10.30	11.28	828,100	+1.00(+9.73%)
Sep 10, 2004	9.600	10.30	9.490	10.28	1,905,800	+0.69(+7.19%)
Sep 09, 2004	9.570	9.670	9.380	9.590	392,700	-0.01(-0.10%)
Sep 08, 2004	9.650	9.840	9.500	9.600	262,000	+0.00(+0.00%)
Sep 07, 2004	9.550	9.750	9.400	9.600	357,900	+0.16(+1.69%)
Sep 03, 2004	9.700	9.700	9.390	9.440	140,700	-0.26(-2.68%)
Sep 02, 2004	9.470	9.950	9.410	9.700	224,500	+0.18(+1.89%)
Sep 01, 2004	9.530	10.00	9.420	9.520	358,700	+0.09(+0.95%)
Aug 31, 2004	10.01	10.12	9.350	9.430	373,100	-0.52(-5.23%)
Aug 30, 2004	10.15	10.16	9.900	9.950	179,600	-0.24(-2.36%)
Aug 27, 2004	10.07	10.22	9.960	10.19	271,400	+0.16(+1.60%)
Aug 26, 2004	10.30	10.30	9.930	10.03	296,000	-0.16(-1.57%)
Aug 25, 2004	9.760	10.20	9.500	10.19	276,500	+0.50(+5.16%)
Aug 24, 2004	9.800	10.19	9.650	9.690	149,900	-0.06(-0.62%)
Aug 23, 2004	9.940	10.08	9.680	9.750	131,500	-0.15(-1.52%)
Aug 20, 2004	9.860	9.990	9.700	9.900	336,900	+0.10(+1.02%)
Aug 19, 2004	10.05	10.05	9.700	9.800	223,000	-0.17(-1.71%)
Aug 18, 2004	9.450	9.970	9.350	9.970	358,200	+0.49(+5.17%)
Aug 17, 2004	9.220	10.10	9.220	9.480	476,600	+0.20(+2.16%)
Aug 16, 2004	9.070	9.400	9.050	9.280	349,200	+0.17(+1.87%)
Aug 13, 2004	9.350	9.350	9.050	9.110	347,000	+0.01(+0.11%)
Aug 12, 2004	9.400	9.500	9.010	9.100	407,500	-0.35(-3.70%)
Aug 11, 2004	10.05	10.10	9.250	9.450	770,700	-0.97(-9.31%)
Aug 10, 2004	9.830	10.50	9.770	10.42	281,900	+0.67(+6.87%)
Aug 09, 2004	9.900	10.09	9.650	9.750	511,100	-0.21(-2.11%)
Aug 06, 2004	10.06	10.14	9.700	9.960	315,100	-0.35(-3.39%)
Aug 05, 2004	10.61	10.90	10.27	10.31	433,500	-0.12(-1.15%)
Aug 04, 2004	10.61	10.63	10.27	10.43	218,400	-0.22(-2.07%)
Aug 03, 2004	10.95	11.14	10.40	10.65	410,100	-0.36(-3.27%)
Aug 02, 2004	11.35	11.42	10.75	11.01	755,000	-0.47(-4.09%)
Jul 30, 2004	9.860	11.64	9.780	11.48	1,320,500	+1.60(+16.19%)
Jul 29, 2004	8.940	9.920	8.830	9.880	719,600	+1.13(+12.91%)
Jul 28, 2004	9.100	9.140	8.470	8.750	839,600	-0.30(-3.31%)
Jul 27, 2004	8.530	9.050	8.530	9.050	438,500	+0.59(+6.97%)
Jul 26, 2004	8.510	8.700	8.400	8.460	491,700	-0.07(-0.82%)
Jul 23, 2004	8.790	8.810	8.350	8.530	596,100	-0.18(-2.07%)
Jul 22, 2004	8.650	8.950	8.400	8.710	365,800	+0.04(+0.46%)
Jul 21, 2004	9.230	9.250	8.670	8.670	300,100	-0.03(-0.34%)
Jul 20, 2004	8.670	9.050	8.570	8.700	608,000	+0.06(+0.69%)
Jul 19, 2004	8.920	9.050	8.550	8.640	260,500	-0.28(-3.14%)
Jul 16, 2004	8.970	9.160	8.860	8.920	254,700	-0.06(-0.67%)
Jul 15, 2004	9.050	9.150	8.660	8.980	525,100	-0.05(-0.55%)
Jul 14, 2004	9.250	9.330	8.750	9.030	381,200	-0.16(-1.74%)
Jul 13, 2004	9.350	9.590	9.130	9.190	249,400	-0.13(-1.39%)
Jul 12, 2004	9.460	9.530	9.050	9.320	440,100	-0.18(-1.89%)
Jul 09, 2004	9.600	9.720	9.500	9.500	148,600	+0.08(+0.85%)
Jul 08, 2004	9.510	9.750	9.420	9.420	525,800	-0.24(-2.48%)
Jul 07, 2004	9.590	9.850	9.360	9.660	832,300	+0.18(+1.90%)
Jul 06, 2004	10.53	10.53	9.430	9.480	1,311,700	-0.73(-7.15%)
Jul 02, 2004	10.40	10.47	10.10	10.21	941,000	-0.29(-2.76%)

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.