Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.46	13.48	13.18	13.28	558,372	-0.15(-1.12%)
Oct 28, 2004	13.48	13.48	13.23	13.43	550,017	-0.10(-0.76%)
Oct 27, 2004	13.67	13.81	13.32	13.53	1,205,354	-0.19(-1.38%)
Oct 26, 2004	13.48	14.20	13.11	13.72	2,551,093	+1.30(+10.49%)
Oct 25, 2004	11.77	12.43	11.51	12.42	813,570	+0.72(+6.14%)
Oct 22, 2004	12.13	12.23	11.70	11.70	446,216	-0.51(-4.14%)
Oct 21, 2004	12.02	12.32	11.83	12.21	350,390	+0.13(+1.05%)
Oct 20, 2004	11.97	12.08	11.80	12.08	305,452	+0.13(+1.12%)
Oct 19, 2004	12.07	12.26	11.94	11.94	194,816	-0.15(-1.24%)
Oct 18, 2004	11.94	12.14	11.71	12.09	338,238	+0.11(+0.92%)
Oct 15, 2004	11.72	12.13	11.67	11.98	542,548	+0.32(+2.78%)
Oct 14, 2004	11.88	11.98	11.66	11.66	257,349	-0.21(-1.80%)
Oct 13, 2004	12.24	12.29	11.85	11.87	391,531	-0.31(-2.53%)
Oct 12, 2004	12.25	12.35	12.10	12.18	259,881	-0.15(-1.22%)
Oct 11, 2004	12.21	12.40	12.08	12.33	478,749	+0.14(+1.17%)
Oct 08, 2004	12.06	12.23	12.02	12.19	365,454	+0.04(+0.33%)
Oct 07, 2004	12.58	12.58	12.09	12.15	341,909	-0.43(-3.39%)
Oct 06, 2004	12.52	12.62	12.35	12.58	348,112	+0.06(+0.51%)
Oct 05, 2004	12.19	12.56	12.13	12.51	305,326	+0.27(+2.19%)
Oct 04, 2004	12.48	12.62	12.16	12.24	404,949	-0.26(-2.08%)
Oct 01, 2004	12.09	12.53	12.03	12.51	413,430	+0.33(+2.73%)
Sep 30, 2004	12.10	12.24	12.02	12.17	214,690	+0.10(+0.85%)
Sep 29, 2004	12.12	12.21	11.93	12.07	293,933	-0.01(-0.07%)
Sep 28, 2004	11.85	12.11	11.75	12.08	277,350	+0.29(+2.48%)
Sep 27, 2004	12.14	12.18	11.75	11.79	388,619	-0.29(-2.42%)
Sep 24, 2004	12.25	12.39	12.02	12.08	319,250	-0.21(-1.74%)
Sep 23, 2004	12.29	12.36	12.22	12.29	438,368	+0.00(+0.00%)
Sep 22, 2004	12.51	12.51	12.23	12.29	330,896	-0.21(-1.64%)
Sep 21, 2004	12.37	12.51	12.33	12.50	362,922	+0.13(+1.09%)
Sep 20, 2004	12.36	12.43	12.19	12.36	451,406	-0.06(-0.51%)
Sep 17, 2004	12.58	12.58	12.29	12.43	667,236	+0.04(+0.32%)
Sep 16, 2004	12.35	12.54	12.24	12.39	521,029	+0.09(+0.71%)
Sep 15, 2004	12.47	12.57	12.20	12.30	688,123	-0.17(-1.33%)
Sep 14, 2004	12.76	12.78	12.36	12.47	717,617	-0.25(-1.99%)
Sep 13, 2004	12.83	12.88	12.62	12.72	733,440	-0.10(-0.80%)
Sep 10, 2004	12.61	12.84	12.47	12.82	1,137,884	+0.67(+5.53%)
Sep 09, 2004	12.13	12.28	12.11	12.15	707,490	+0.04(+0.33%)
Sep 08, 2004	12.17	12.28	12.04	12.11	1,023,196	-0.02(-0.13%)
Sep 07, 2004	12.03	12.17	11.93	12.13	1,563,593	+0.21(+1.72%)
Sep 03, 2004	11.79	12.08	11.72	11.92	1,193,075	+0.16(+1.34%)
Sep 02, 2004	11.68	11.92	11.50	11.76	478,622	+0.28(+2.48%)
Sep 01, 2004	11.46	11.94	11.34	11.48	450,140	+0.05(+0.41%)
Aug 31, 2004	11.45	11.65	11.22	11.43	626,095	+0.01(+0.07%)
Aug 30, 2004	11.42	11.57	11.35	11.42	342,036	-0.02(-0.21%)
Aug 27, 2004	11.57	11.65	11.37	11.45	575,461	-0.11(-0.96%)
Aug 26, 2004	11.59	11.60	11.46	11.56	405,582	-0.03(-0.27%)
Aug 25, 2004	11.59	11.64	11.54	11.59	335,959	-0.02(-0.20%)
Aug 24, 2004	11.65	11.75	11.53	11.61	742,428	+0.03(+0.27%)
Aug 23, 2004	11.53	11.61	11.43	11.58	353,935	-0.02(-0.20%)
Aug 20, 2004	11.45	11.73	11.34	11.60	491,787	+0.19(+1.66%)
Aug 19, 2004	11.73	11.75	11.33	11.42	495,458	-0.30(-2.56%)
Aug 18, 2004	11.44	11.72	11.29	11.72	600,651	+0.28(+2.42%)
Aug 17, 2004	11.63	11.68	11.36	11.44	418,494	-0.09(-0.75%)
Aug 16, 2004	11.38	11.62	11.25	11.53	554,954	+0.24(+2.17%)
Aug 13, 2004	11.28	11.38	11.19	11.28	836,355	+0.02(+0.21%)
Aug 12, 2004	11.49	11.50	11.08	11.26	985,980	-0.29(-2.53%)
Aug 11, 2004	11.84	11.87	11.30	11.55	1,126,744	-0.38(-3.18%)
Aug 10, 2004	11.72	11.95	11.63	11.93	648,754	+0.18(+1.55%)
Aug 09, 2004	11.75	11.87	11.59	11.75	850,659	+0.09(+0.81%)
Aug 06, 2004	11.93	11.93	11.21	11.65	3,102,629	-0.29(-2.45%)
Aug 05, 2004	12.61	12.62	11.85	11.94	1,058,008	-0.68(-5.38%)
Aug 04, 2004	12.66	12.73	12.47	12.62	853,064	-0.07(-0.56%)
Aug 03, 2004	12.69	12.74	12.54	12.69	971,296	+0.00(+0.00%)

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.