Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.97	14.07	13.90	14.00	710,400	+0.03(+0.21%)
Oct 28, 2004	14.17	14.18	13.85	13.97	1,490,200	-0.39(-2.72%)
Oct 27, 2004	14.39	14.40	14.17	14.36	1,380,500	-0.04(-0.28%)
Oct 26, 2004	14.30	14.41	14.20	14.40	1,098,500	+0.10(+0.70%)
Oct 25, 2004	14.07	14.30	14.06	14.30	1,234,900	+0.25(+1.78%)
Oct 22, 2004	14.08	14.08	13.96	14.05	665,200	-0.03(-0.21%)
Oct 21, 2004	13.98	14.12	13.91	14.08	695,400	+0.05(+0.36%)
Oct 20, 2004	13.90	14.08	13.88	14.03	1,135,600	+0.10(+0.72%)
Oct 19, 2004	14.17	14.27	13.86	13.93	701,100	-0.27(-1.90%)
Oct 18, 2004	14.31	14.33	14.09	14.20	762,500	-0.01(-0.07%)
Oct 15, 2004	14.09	14.32	14.03	14.21	946,100	+0.19(+1.36%)
Oct 14, 2004	13.99	14.02	13.95	14.02	741,900	+0.04(+0.29%)
Oct 13, 2004	14.09	14.17	13.81	13.98	1,122,200	-0.09(-0.64%)
Oct 12, 2004	13.93	14.09	13.90	14.07	882,700	+0.15(+1.08%)
Oct 11, 2004	13.93	13.98	13.87	13.92	731,600	+0.02(+0.14%)
Oct 08, 2004	14.01	14.03	13.84	13.90	1,111,100	-0.11(-0.79%)
Oct 07, 2004	13.99	14.05	13.86	14.01	1,932,700	+0.03(+0.21%)
Oct 06, 2004	13.78	14.00	13.70	13.98	1,422,700	+0.22(+1.60%)
Oct 05, 2004	13.58	13.80	13.56	13.76	1,100,400	+0.18(+1.33%)
Oct 04, 2004	13.50	13.58	13.40	13.58	1,171,500	+0.07(+0.52%)
Oct 01, 2004	13.55	13.68	13.48	13.51	1,944,700	-0.02(-0.15%)
Sep 30, 2004	13.43	13.57	13.36	13.53	1,358,800	+0.10(+0.74%)
Sep 29, 2004	13.25	13.44	13.18	13.43	1,107,500	+0.18(+1.36%)
Sep 28, 2004	13.12	13.43	13.09	13.25	1,029,600	+0.20(+1.53%)
Sep 27, 2004	13.10	13.10	12.95	13.05	761,900	-0.04(-0.31%)
Sep 24, 2004	13.04	13.10	12.90	13.09	1,435,800	+0.06(+0.46%)
Sep 23, 2004	13.14	13.19	12.97	13.03	879,700	-0.13(-0.99%)
Sep 22, 2004	13.25	13.30	13.09	13.16	779,200	-0.19(-1.42%)
Sep 21, 2004	13.37	13.41	13.25	13.35	393,700	-0.03(-0.22%)
Sep 20, 2004	13.55	13.55	13.31	13.38	933,900	-0.18(-1.33%)
Sep 17, 2004	13.34	13.57	13.32	13.56	1,139,600	+0.26(+1.95%)
Sep 16, 2004	13.21	13.35	13.19	13.30	1,110,200	+0.11(+0.83%)
Sep 15, 2004	13.27	13.39	13.17	13.19	1,088,800	-0.11(-0.83%)
Sep 14, 2004	13.14	13.30	13.14	13.30	838,900	+0.17(+1.29%)
Sep 13, 2004	13.05	13.13	13.03	13.13	712,900	+0.05(+0.38%)
Sep 10, 2004	13.02	13.15	12.96	13.08	519,900	+0.04(+0.31%)
Sep 09, 2004	13.00	13.09	12.99	13.04	712,100	+0.04(+0.31%)
Sep 08, 2004	13.25	13.25	12.99	13.00	2,104,800	-0.26(-1.96%)
Sep 07, 2004	13.23	13.34	13.20	13.26	572,000	+0.01(+0.08%)
Sep 03, 2004	13.18	13.25	13.10	13.25	541,300	+0.05(+0.38%)
Sep 02, 2004	13.21	13.23	13.12	13.20	451,300	-0.02(-0.15%)
Sep 01, 2004	13.22	13.34	13.17	13.22	592,300	-0.04(-0.30%)
Aug 31, 2004	13.17	13.27	13.17	13.26	613,900	+0.08(+0.61%)
Aug 30, 2004	13.25	13.30	13.15	13.18	456,500	-0.07(-0.53%)
Aug 27, 2004	13.10	13.25	13.05	13.25	611,300	+0.07(+0.53%)
Aug 26, 2004	13.16	13.21	13.09	13.18	517,900	+0.02(+0.15%)
Aug 25, 2004	12.97	13.21	12.95	13.16	1,452,200	+0.22(+1.70%)
Aug 24, 2004	12.95	13.07	12.86	12.94	551,100	-0.02(-0.15%)
Aug 23, 2004	12.87	13.10	12.87	12.96	773,500	+0.08(+0.62%)
Aug 20, 2004	12.84	12.88	12.72	12.88	495,100	+0.04(+0.31%)
Aug 19, 2004	12.95	12.95	12.79	12.84	470,200	-0.11(-0.85%)
Aug 18, 2004	12.85	12.97	12.85	12.95	1,094,400	+0.07(+0.54%)
Aug 17, 2004	13.00	13.04	12.88	12.88	887,600	-0.12(-0.92%)
Aug 16, 2004	12.91	13.02	12.83	13.00	959,400	+0.20(+1.56%)
Aug 13, 2004	12.89	12.90	12.61	12.80	1,003,100	-0.13(-1.01%)
Aug 12, 2004	12.82	13.10	12.76	12.93	1,333,300	+0.12(+0.94%)
Aug 11, 2004	12.81	12.82	12.68	12.81	576,100	+0.00(+0.00%)
Aug 10, 2004	12.56	12.81	12.54	12.81	802,000	+0.22(+1.75%)
Aug 09, 2004	12.59	12.72	12.52	12.59	572,700	-0.06(-0.47%)
Aug 06, 2004	12.50	12.80	12.50	12.65	828,600	+0.11(+0.88%)
Aug 05, 2004	12.70	12.78	12.52	12.54	513,100	-0.11(-0.87%)
Aug 04, 2004	12.80	12.81	12.65	12.65	956,300	-0.18(-1.40%)
Aug 03, 2004	12.82	12.90	12.80	12.83	727,700	-0.12(-0.93%)

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.