Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	9.371	9.532	9.371	9.495	397,368	+0.10(+1.06%)
Sep 29, 2004	9.402	9.408	9.365	9.396	320,827	+0.03(+0.33%)
Sep 28, 2004	9.321	9.365	9.253	9.365	343,387	-0.01(-0.07%)
Sep 27, 2004	9.371	9.420	9.315	9.371	605,238	-0.18(-1.88%)
Sep 24, 2004	9.557	9.625	9.514	9.551	304,230	-0.18(-1.85%)
Sep 23, 2004	9.712	9.741	9.687	9.731	260,561	+0.05(+0.51%)
Sep 22, 2004	9.805	9.805	9.656	9.681	665,020	-0.19(-1.89%)
Sep 21, 2004	9.756	9.880	9.712	9.867	1,069,640	+0.36(+3.79%)
Sep 20, 2004	9.563	9.594	9.476	9.507	311,803	-0.09(-0.91%)
Sep 17, 2004	9.526	9.607	9.526	9.594	605,882	+0.07(+0.78%)
Sep 16, 2004	9.389	9.594	9.383	9.520	996,805	+0.34(+3.72%)
Sep 15, 2004	9.303	9.303	9.166	9.178	657,930	-0.21(-2.25%)
Sep 14, 2004	9.371	9.422	9.348	9.389	241,708	-0.06(-0.59%)
Sep 13, 2004	9.296	9.482	9.296	9.445	510,971	+0.15(+1.60%)
Sep 10, 2004	9.203	9.296	9.203	9.296	688,063	+0.12(+1.35%)
Sep 09, 2004	9.185	9.216	9.160	9.172	217,376	-0.07(-0.81%)
Sep 08, 2004	9.234	9.278	9.197	9.247	360,145	-0.02(-0.27%)
Sep 07, 2004	9.247	9.346	9.234	9.271	702,566	+0.07(+0.74%)
Sep 03, 2004	9.278	9.278	9.197	9.203	195,139	-0.10(-1.07%)
Sep 02, 2004	9.253	9.303	9.216	9.303	359,662	+0.11(+1.22%)
Sep 01, 2004	9.160	9.209	9.147	9.191	409,131	+0.12(+1.30%)
Aug 31, 2004	9.029	9.073	8.986	9.073	377,548	+0.04(+0.48%)
Aug 30, 2004	9.060	9.079	9.029	9.029	414,127	+0.06(+0.62%)
Aug 27, 2004	8.986	9.011	8.949	8.974	465,047	+0.07(+0.84%)
Aug 26, 2004	9.023	9.023	8.887	8.899	433,625	-0.12(-1.38%)
Aug 25, 2004	8.856	9.023	8.843	9.023	745,590	+0.27(+3.12%)
Aug 24, 2004	8.750	8.831	8.719	8.750	459,085	+0.29(+3.45%)
Aug 23, 2004	8.508	8.558	8.459	8.459	263,140	-0.05(-0.58%)
Aug 20, 2004	8.396	8.539	8.378	8.508	784,908	-0.03(-0.36%)
Aug 19, 2004	8.725	8.725	8.533	8.539	821,164	-0.25(-2.82%)
Aug 18, 2004	8.614	8.787	8.558	8.787	985,848	+0.15(+1.72%)
Aug 17, 2004	8.564	8.707	8.564	8.639	514,516	-0.05(-0.57%)
Aug 16, 2004	8.639	8.738	8.601	8.688	636,982	-0.09(-0.99%)
Aug 13, 2004	8.812	8.843	8.744	8.775	394,146	-0.01(-0.07%)
Aug 12, 2004	8.831	8.930	8.781	8.781	376,259	-0.03(-0.35%)
Aug 11, 2004	8.818	8.843	8.769	8.812	291,500	-0.17(-1.87%)
Aug 10, 2004	8.936	8.980	8.887	8.980	312,126	-0.04(-0.41%)
Aug 09, 2004	8.967	9.017	8.905	9.017	398,980	+0.07(+0.83%)
Aug 06, 2004	9.029	9.048	8.912	8.943	401,074	-0.07(-0.83%)
Aug 05, 2004	9.085	9.116	9.017	9.017	178,380	+0.01(+0.07%)
Aug 04, 2004	8.924	9.011	8.887	9.011	269,585	-0.01(-0.07%)
Aug 03, 2004	9.060	9.092	8.998	9.017	149,375	-0.07(-0.75%)
Aug 02, 2004	8.936	9.085	8.918	9.085	412,999	+0.07(+0.83%)
Jul 30, 2004	8.992	9.092	8.967	9.011	177,575	-0.01(-0.07%)
Jul 29, 2004	8.967	9.079	8.949	9.017	325,823	-0.11(-1.16%)
Jul 28, 2004	9.166	9.185	9.067	9.123	477,777	-0.19(-2.00%)
Jul 27, 2004	9.147	9.309	9.116	9.309	351,766	+0.18(+1.97%)
Jul 26, 2004	9.185	9.185	9.092	9.129	394,951	+0.02(+0.27%)
Jul 23, 2004	9.154	9.166	9.085	9.104	364,335	-0.07(-0.74%)
Jul 22, 2004	9.123	9.209	9.085	9.172	339,197	+0.06(+0.68%)
Jul 21, 2004	9.209	9.222	9.110	9.110	436,203	+0.07(+0.82%)
Jul 20, 2004	8.924	9.036	8.868	9.036	359,823	+0.13(+1.46%)
Jul 19, 2004	8.924	8.961	8.843	8.905	342,581	+0.03(+0.35%)
Jul 16, 2004	8.850	8.943	8.825	8.874	626,830	+0.28(+3.25%)
Jul 15, 2004	8.657	8.750	8.589	8.595	660,508	-0.19(-2.19%)
Jul 14, 2004	8.781	8.862	8.738	8.787	755,903	-0.18(-2.01%)
Jul 13, 2004	8.967	9.042	8.924	8.967	230,912	-0.08(-0.89%)
Jul 12, 2004	9.042	9.079	9.005	9.048	578,650	-0.16(-1.75%)
Jul 09, 2004	9.247	9.265	9.203	9.209	231,879	+0.11(+1.16%)
Jul 08, 2004	9.104	9.209	9.079	9.104	373,359	-0.35(-3.74%)
Jul 07, 2004	9.358	9.464	9.352	9.458	529,341	+0.17(+1.80%)
Jul 06, 2004	9.458	9.458	9.265	9.290	523,379	-0.04(-0.47%)
Jul 02, 2004	9.334	9.352	9.278	9.334	322,278	+0.08(+0.87%)

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.