Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.61	13.04	12.60	12.70	390,832	+0.08(+0.66%)
Sep 29, 2004	12.38	12.82	12.34	12.61	363,441	+0.19(+1.53%)
Sep 28, 2004	12.29	12.49	12.17	12.42	286,095	+0.15(+1.22%)
Sep 27, 2004	12.22	12.52	12.07	12.27	383,954	-0.13(-1.07%)
Sep 24, 2004	13.11	13.14	12.40	12.41	440,304	-0.70(-5.37%)
Sep 23, 2004	13.13	13.24	12.75	13.11	287,905	-0.05(-0.38%)
Sep 22, 2004	13.38	13.63	13.05	13.16	322,656	-0.45(-3.29%)
Sep 21, 2004	13.32	13.73	13.32	13.61	376,714	+0.28(+2.11%)
Sep 20, 2004	13.04	13.74	12.90	13.33	690,200	+0.19(+1.45%)
Sep 17, 2004	12.39	13.31	12.12	13.14	1,480,069	-0.10(-0.75%)
Sep 16, 2004	13.03	13.47	13.03	13.24	584,860	+0.31(+2.44%)
Sep 15, 2004	12.94	13.05	12.70	12.92	531,647	-0.11(-0.86%)
Sep 14, 2004	12.87	13.15	12.63	13.03	1,129,177	-0.01(-0.10%)
Sep 13, 2004	12.88	13.48	12.58	13.04	1,760,493	+1.56(+13.56%)
Sep 10, 2004	11.11	11.49	10.87	11.49	768,511	+0.36(+3.28%)
Sep 09, 2004	10.91	11.15	10.83	11.12	625,162	+0.35(+3.23%)
Sep 08, 2004	10.95	11.10	10.77	10.77	302,143	-0.25(-2.26%)
Sep 07, 2004	11.01	11.34	10.86	11.02	645,554	-0.01(-0.08%)
Sep 03, 2004	11.02	11.27	10.96	11.03	456,473	-0.26(-2.28%)
Sep 02, 2004	11.20	11.44	11.02	11.29	177,256	+0.13(+1.19%)
Sep 01, 2004	11.14	11.66	11.03	11.15	278,131	+0.02(+0.15%)
Aug 31, 2004	10.99	11.14	10.86	11.14	397,589	+0.07(+0.60%)
Aug 30, 2004	11.30	11.36	10.99	11.07	222,867	-0.22(-1.98%)
Aug 27, 2004	11.03	11.35	11.03	11.30	201,026	+0.27(+2.40%)
Aug 26, 2004	11.16	11.16	10.94	11.03	313,486	-0.20(-1.77%)
Aug 25, 2004	11.06	11.30	11.02	11.23	410,741	+0.12(+1.12%)
Aug 24, 2004	11.47	11.66	11.02	11.11	320,364	-0.37(-3.25%)
Aug 23, 2004	11.60	11.72	11.41	11.48	535,991	-0.10(-0.86%)
Aug 20, 2004	11.40	11.60	11.22	11.58	462,386	+0.23(+2.05%)
Aug 19, 2004	11.73	11.73	11.19	11.35	266,668	-0.34(-2.91%)
Aug 18, 2004	11.02	11.72	10.94	11.69	293,455	+0.63(+5.70%)
Aug 17, 2004	10.96	11.21	10.90	11.06	259,187	+0.15(+1.37%)
Aug 16, 2004	10.61	10.96	10.53	10.91	449,233	+0.34(+3.22%)
Aug 13, 2004	10.65	10.75	10.48	10.57	783,956	+0.02(+0.16%)
Aug 12, 2004	10.82	10.94	10.52	10.55	672,704	-0.39(-3.56%)
Aug 11, 2004	11.28	11.36	10.86	10.94	825,344	-0.81(-6.91%)
Aug 10, 2004	11.40	11.77	11.40	11.75	260,876	+0.36(+3.13%)
Aug 09, 2004	11.48	11.64	11.31	11.40	225,642	-0.12(-1.01%)
Aug 06, 2004	11.68	11.81	11.35	11.51	314,813	-0.41(-3.47%)
Aug 05, 2004	12.10	12.32	11.83	11.93	378,041	-0.21(-1.71%)
Aug 04, 2004	11.81	12.22	11.65	12.13	437,649	+0.27(+2.23%)
Aug 03, 2004	11.89	11.99	11.53	11.87	681,271	-0.11(-0.90%)
Aug 02, 2004	12.24	12.24	11.73	11.98	725,434	-0.22(-1.83%)
Jul 30, 2004	11.69	12.43	11.69	12.20	707,938	+0.51(+4.32%)
Jul 29, 2004	11.30	11.82	11.20	11.69	762,961	+0.61(+5.46%)
Jul 28, 2004	11.10	11.24	10.66	11.09	717,832	-0.22(-1.91%)
Jul 27, 2004	10.70	11.30	10.51	11.30	897,743	+0.56(+5.25%)
Jul 26, 2004	10.65	10.77	10.47	10.74	995,360	-0.01(-0.08%)
Jul 23, 2004	11.19	11.49	10.65	10.75	744,378	-0.46(-4.14%)
Jul 22, 2004	11.15	11.31	10.31	11.21	1,339,254	+0.16(+1.42%)
Jul 21, 2004	12.76	12.76	10.98	11.06	4,205,396	-2.94(-21.02%)
Jul 19, 2004	14.25	14.38	13.63	14.00	500,033	-0.16(-1.14%)
Jul 16, 2004	14.67	14.89	14.05	14.16	401,450	-0.41(-2.82%)
Jul 15, 2004	14.24	14.69	14.21	14.57	320,605	+0.36(+2.51%)
Jul 14, 2004	14.87	15.08	14.19	14.21	747,516	-1.19(-7.70%)
Jul 13, 2004	15.27	15.71	15.17	15.40	737,018	+0.19(+1.25%)
Jul 12, 2004	16.28	16.34	14.64	15.21	1,064,742	-1.43(-8.62%)
Jul 09, 2004	16.89	16.91	16.38	16.64	399,157	-0.02(-0.10%)
Jul 08, 2004	16.80	16.96	16.57	16.66	345,582	-0.23(-1.37%)
Jul 07, 2004	16.69	17.36	16.67	16.89	523,200	+0.15(+0.89%)
Jul 06, 2004	17.41	17.41	16.33	16.74	762,599	-0.81(-4.63%)
Jul 02, 2004	17.96	18.13	17.40	17.55	318,916	-0.54(-2.98%)

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.