Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.029	10.06	9.029	9.807	611,683	+0.78(+8.62%)
Oct 28, 2004	8.887	9.062	8.713	9.028	331,857	+0.30(+3.48%)
Oct 27, 2004	8.844	8.947	8.480	8.724	265,853	-0.11(-1.29%)
Oct 26, 2004	8.496	9.029	8.431	8.839	491,810	+0.35(+4.17%)
Oct 25, 2004	9.023	9.219	7.908	8.485	3,763,315	-3.70(-30.36%)
Oct 22, 2004	12.28	12.37	11.64	12.18	127,594	+0.04(+0.31%)
Oct 21, 2004	12.52	12.57	12.05	12.15	82,918	-0.15(-1.19%)
Oct 20, 2004	12.24	12.35	12.14	12.29	77,034	+0.07(+0.53%)
Oct 19, 2004	12.14	12.37	12.14	12.23	90,824	-0.21(-1.66%)
Oct 18, 2004	12.91	13.05	12.19	12.43	132,375	-0.21(-1.68%)
Oct 15, 2004	12.63	12.75	12.59	12.65	38,425	+0.08(+0.65%)
Oct 14, 2004	12.73	12.93	12.56	12.56	124,285	-0.43(-3.31%)
Oct 13, 2004	13.48	13.49	12.63	12.99	82,918	-0.41(-3.08%)
Oct 12, 2004	13.62	13.62	13.33	13.41	52,766	+0.02(+0.12%)
Oct 11, 2004	13.22	13.57	13.20	13.39	54,972	+0.12(+0.90%)
Oct 08, 2004	13.21	13.37	13.17	13.27	39,712	+0.13(+0.99%)
Oct 07, 2004	13.49	13.49	13.08	13.14	61,775	-0.35(-2.58%)
Oct 06, 2004	13.38	13.60	13.34	13.49	49,089	+0.12(+0.89%)
Oct 05, 2004	14.11	14.17	13.36	13.37	68,761	-0.79(-5.57%)
Oct 04, 2004	14.11	14.41	14.11	14.16	67,842	-0.03(-0.19%)
Oct 01, 2004	14.29	14.36	13.93	14.19	46,331	-0.07(-0.46%)
Sep 30, 2004	14.30	14.39	13.89	14.25	101,855	+0.06(+0.42%)
Sep 29, 2004	13.98	14.19	13.84	14.19	63,613	+0.27(+1.91%)
Sep 28, 2004	13.74	13.92	13.74	13.92	36,770	+0.21(+1.51%)
Sep 27, 2004	13.55	13.83	13.47	13.72	72,070	+0.17(+1.24%)
Sep 24, 2004	13.71	13.98	13.54	13.55	59,936	-0.14(-1.03%)
Sep 23, 2004	13.77	13.86	13.66	13.69	24,820	-0.08(-0.55%)
Sep 22, 2004	13.62	13.92	13.61	13.77	37,138	-0.12(-0.86%)
Sep 21, 2004	13.93	13.98	13.81	13.89	36,035	+0.05(+0.35%)
Sep 20, 2004	13.90	13.97	13.59	13.84	84,940	+0.19(+1.39%)
Sep 17, 2004	13.96	14.14	13.55	13.65	117,115	-0.23(-1.69%)
Sep 16, 2004	13.65	14.00	13.65	13.88	88,250	-0.08(-0.58%)
Sep 15, 2004	14.50	14.59	13.74	13.96	252,799	-0.50(-3.46%)
Sep 14, 2004	14.57	14.78	14.46	14.46	38,609	-0.16(-1.08%)
Sep 13, 2004	15.44	15.44	14.53	14.62	89,169	-0.70(-4.58%)
Sep 10, 2004	15.28	15.47	15.03	15.32	68,577	-0.11(-0.71%)
Sep 09, 2004	15.77	15.77	15.37	15.43	272,839	-0.39(-2.44%)
Sep 08, 2004	15.25	15.82	15.25	15.82	68,162	+0.44(+2.83%)
Sep 07, 2004	15.01	15.52	15.01	15.38	92,155	+0.16(+1.07%)
Sep 03, 2004	15.20	15.41	15.20	15.22	58,833	+0.14(+0.94%)
Sep 02, 2004	14.80	15.08	14.80	15.08	59,936	+0.21(+1.39%)
Sep 01, 2004	15.58	16.03	14.85	14.87	79,792	-0.52(-3.39%)
Aug 31, 2004	15.45	15.55	15.39	15.39	72,070	-0.16(-1.01%)
Aug 30, 2004	15.44	15.64	15.44	15.55	71,519	-0.08(-0.52%)
Aug 27, 2004	15.27	15.64	14.98	15.63	101,303	+0.55(+3.64%)
Aug 26, 2004	14.82	15.54	14.64	15.08	174,845	+0.35(+2.40%)
Aug 25, 2004	14.41	14.73	14.28	14.73	209,042	+0.30(+2.07%)
Aug 24, 2004	14.71	14.90	14.43	14.43	111,967	-0.18(-1.27%)
Aug 23, 2004	14.92	15.03	14.55	14.61	97,442	-0.34(-2.29%)
Aug 20, 2004	14.75	15.00	14.61	14.96	216,885	+0.27(+1.85%)
Aug 19, 2004	14.28	15.21	13.77	14.69	494,568	+1.52(+11.57%)
Aug 18, 2004	12.38	13.46	12.38	13.16	116,118	+0.51(+4.00%)
Aug 17, 2004	12.73	13.00	12.37	12.66	72,438	+0.19(+1.53%)
Aug 16, 2004	12.35	12.89	12.35	12.47	128,146	-0.08(-0.61%)
Aug 13, 2004	12.01	12.66	12.01	12.54	66,371	+0.28(+2.26%)
Aug 12, 2004	12.19	12.56	11.70	12.27	71,151	+0.03(+0.22%)
Aug 11, 2004	12.46	12.46	11.63	12.24	150,944	-0.33(-2.60%)
Aug 10, 2004	12.13	12.68	12.13	12.56	115,276	+0.40(+3.31%)
Aug 09, 2004	12.72	12.72	12.03	12.16	84,021	-0.21(-1.67%)
Aug 06, 2004	12.67	12.88	12.34	12.37	110,864	-0.59(-4.57%)
Aug 05, 2004	14.00	14.11	12.77	12.96	274,494	-1.15(-8.13%)
Aug 04, 2004	14.67	14.67	14.11	14.11	128,146	-0.39(-2.66%)
Aug 03, 2004	14.63	14.91	14.42	14.50	81,936	-0.32(-2.17%)

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.