Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	12.38	12.38	12.02	12.11	121,163	-0.25(-2.05%)
Oct 28, 2004	13.72	14.68	12.32	12.36	609,131	-1.34(-9.75%)
Oct 27, 2004	12.33	13.70	12.31	13.70	272,973	+1.45(+11.79%)
Oct 26, 2004	12.00	12.36	12.00	12.25	90,044	+0.12(+0.98%)
Oct 25, 2004	12.31	12.53	12.04	12.14	133,824	-0.41(-3.24%)
Oct 22, 2004	13.02	13.35	12.36	12.54	100,693	-0.64(-4.87%)
Oct 21, 2004	12.63	13.35	12.63	13.18	99,273	+0.41(+3.17%)
Oct 20, 2004	12.75	13.14	12.69	12.78	104,716	-0.40(-3.01%)
Oct 19, 2004	13.08	13.48	12.93	13.18	85,784	+0.24(+1.83%)
Oct 18, 2004	12.85	13.48	12.66	12.94	120,808	-0.23(-1.73%)
Oct 15, 2004	13.51	13.75	13.06	13.17	138,793	-0.31(-2.26%)
Oct 14, 2004	13.40	13.85	12.98	13.47	174,409	+0.15(+1.14%)
Oct 13, 2004	12.98	13.78	12.59	13.32	403,839	+0.47(+3.68%)
Oct 12, 2004	11.94	13.06	11.71	12.85	347,162	+0.45(+3.61%)
Oct 11, 2004	12.68	12.99	12.06	12.40	226,471	-0.66(-5.05%)
Oct 08, 2004	13.51	13.51	12.89	13.06	109,212	-0.16(-1.22%)
Oct 07, 2004	13.83	14.37	12.74	13.22	465,249	-0.69(-4.98%)
Oct 06, 2004	12.67	14.32	12.55	13.91	780,109	+1.26(+9.95%)
Oct 05, 2004	12.59	12.65	12.24	12.65	201,505	+0.14(+1.15%)
Oct 04, 2004	12.87	13.01	11.66	12.51	515,773	-0.05(-0.40%)
Oct 01, 2004	11.45	13.13	10.99	12.56	944,815	+1.24(+10.98%)
Sep 30, 2004	9.466	11.45	9.449	11.32	518,140	+2.13(+23.18%)
Sep 29, 2004	8.663	9.297	8.663	9.187	45,791	+0.46(+5.33%)
Sep 28, 2004	8.925	9.051	8.595	8.722	59,753	-0.22(-2.46%)
Sep 27, 2004	9.060	9.288	8.933	8.942	69,456	-0.24(-2.58%)
Sep 24, 2004	9.212	9.254	9.102	9.178	14,553	-0.03(-0.36%)
Sep 23, 2004	9.254	9.406	9.119	9.211	25,676	-0.22(-2.34%)
Sep 22, 2004	9.482	9.482	9.094	9.432	30,409	+0.12(+1.27%)
Sep 21, 2004	9.533	9.711	9.297	9.313	24,256	-0.39(-4.01%)
Sep 20, 2004	9.220	9.711	9.220	9.702	47,447	+0.41(+4.46%)
Sep 17, 2004	9.288	9.457	9.001	9.288	83,418	-0.16(-1.70%)
Sep 16, 2004	9.635	9.635	9.339	9.449	17,275	-0.13(-1.32%)
Sep 15, 2004	9.423	9.651	9.305	9.575	29,225	+0.03(+0.35%)
Sep 14, 2004	9.778	9.778	9.297	9.542	22,954	-0.01(-0.09%)
Sep 13, 2004	9.466	9.880	9.297	9.550	40,821	-0.05(-0.53%)
Sep 10, 2004	9.846	10.01	9.508	9.601	84,140	-0.19(-1.98%)
Sep 09, 2004	9.136	9.871	9.136	9.795	252,739	+0.67(+7.31%)
Sep 08, 2004	8.620	9.127	8.545	9.127	69,692	+0.63(+7.36%)
Sep 07, 2004	8.789	8.789	8.502	8.502	38,987	-0.21(-2.42%)
Sep 03, 2004	8.705	8.773	8.451	8.713	45,199	+0.13(+1.48%)
Sep 02, 2004	8.291	8.722	8.291	8.587	29,225	+0.09(+1.09%)
Sep 01, 2004	8.595	8.832	8.325	8.494	59,871	-0.25(-2.90%)
Aug 31, 2004	8.789	8.789	8.578	8.747	24,374	+0.04(+0.49%)
Aug 30, 2004	8.823	8.823	8.663	8.705	24,493	-0.09(-1.06%)
Aug 27, 2004	9.051	9.051	8.680	8.798	35,615	-0.11(-1.23%)
Aug 26, 2004	8.663	8.967	8.553	8.908	41,058	+0.23(+2.63%)
Aug 25, 2004	8.739	8.815	8.671	8.680	27,687	-0.02(-0.19%)
Aug 24, 2004	8.604	8.874	8.527	8.696	26,031	-0.06(-0.68%)
Aug 23, 2004	8.663	8.916	8.663	8.756	44,416	-0.08(-0.96%)
Aug 20, 2004	9.127	9.127	8.722	8.840	46,613	+0.15(+1.75%)
Aug 19, 2004	8.578	9.001	8.578	8.688	115,839	-0.20(-2.28%)
Aug 18, 2004	9.237	9.237	8.434	8.891	433,538	+1.37(+18.22%)
Aug 17, 2004	7.006	7.665	6.989	7.521	74,189	+0.42(+5.94%)
Aug 16, 2004	7.572	7.801	7.030	7.099	49,341	-0.54(-7.08%)
Aug 13, 2004	7.294	7.809	7.294	7.640	112,999	+0.19(+2.61%)
Aug 12, 2004	7.294	7.522	7.294	7.446	24,019	+0.02(+0.23%)
Aug 11, 2004	7.091	7.437	6.837	7.429	45,791	+0.09(+1.28%)
Aug 10, 2004	6.296	7.522	6.296	7.335	124,121	+1.08(+17.28%)
Aug 09, 2004	6.085	6.339	6.085	6.254	37,508	+0.08(+1.37%)
Aug 06, 2004	6.161	6.271	5.646	6.170	152,992	-0.12(-1.88%)
Aug 05, 2004	6.846	6.888	6.254	6.288	112,762	-0.67(-9.60%)
Aug 04, 2004	7.209	7.512	6.719	6.955	175,237	-0.68(-8.96%)
Aug 03, 2004	8.130	8.130	7.530	7.640	15,500	-0.39(-4.84%)

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.