Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.33	13.38	13.20	13.33	328,385	-0.01(-0.05%)
Oct 28, 2004	13.27	13.40	13.16	13.33	397,237	-0.11(-0.81%)
Oct 27, 2004	13.06	13.47	13.02	13.44	403,329	+0.36(+2.76%)
Oct 26, 2004	12.82	13.13	12.74	13.08	580,720	+0.00(+0.00%)
Oct 25, 2004	12.93	13.29	12.89	13.08	461,659	+0.17(+1.34%)
Oct 22, 2004	13.30	13.64	12.91	12.91	769,555	-0.39(-2.91%)
Oct 21, 2004	12.77	13.34	12.52	13.29	638,312	+0.58(+4.57%)
Oct 20, 2004	12.69	12.76	12.60	12.71	408,313	+0.00(+0.00%)
Oct 19, 2004	12.60	12.91	12.58	12.71	403,144	+0.14(+1.15%)
Oct 18, 2004	12.61	12.69	12.38	12.57	506,699	-0.11(-0.85%)
Oct 15, 2004	12.27	12.69	12.27	12.68	557,277	+0.42(+3.39%)
Oct 14, 2004	12.46	12.47	12.26	12.26	251,411	-0.16(-1.28%)
Oct 13, 2004	12.64	12.66	12.42	12.42	337,430	-0.22(-1.77%)
Oct 12, 2004	12.59	12.71	12.44	12.64	394,099	+0.02(+0.17%)
Oct 11, 2004	12.46	12.62	12.38	12.62	416,435	+0.21(+1.69%)
Oct 08, 2004	12.51	12.57	12.41	12.41	612,654	-0.14(-1.12%)
Oct 07, 2004	12.79	12.86	12.54	12.55	318,602	-0.30(-2.33%)
Oct 06, 2004	12.66	12.86	12.64	12.85	445,231	+0.20(+1.57%)
Oct 05, 2004	12.77	12.87	12.62	12.66	268,578	-0.23(-1.77%)
Oct 04, 2004	12.83	13.04	12.83	12.88	330,969	+0.11(+0.85%)
Oct 01, 2004	12.36	12.80	12.34	12.77	338,538	+0.51(+4.15%)
Sep 30, 2004	12.29	12.50	12.26	12.27	472,735	-0.27(-2.13%)
Sep 29, 2004	12.38	12.53	12.34	12.53	332,815	+0.18(+1.46%)
Sep 28, 2004	12.21	12.36	12.12	12.35	369,180	+0.20(+1.63%)
Sep 27, 2004	12.21	12.24	12.07	12.15	389,484	-0.07(-0.59%)
Sep 24, 2004	12.28	12.38	12.22	12.23	380,255	-0.01(-0.06%)
Sep 23, 2004	12.28	12.33	12.17	12.23	262,302	-0.01(-0.09%)
Sep 22, 2004	12.31	12.40	12.12	12.24	747,220	-0.43(-3.36%)
Sep 21, 2004	12.35	12.73	12.35	12.67	353,305	+0.43(+3.48%)
Sep 20, 2004	12.51	12.51	12.23	12.24	387,454	-0.28(-2.22%)
Sep 17, 2004	12.91	12.91	12.36	12.52	594,379	-0.24(-1.90%)
Sep 16, 2004	12.28	12.76	12.28	12.76	547,124	+0.48(+3.91%)
Sep 15, 2004	12.07	12.39	12.07	12.28	700,703	+0.22(+1.83%)
Sep 14, 2004	12.09	12.23	11.96	12.06	303,466	-0.03(-0.27%)
Sep 13, 2004	11.86	12.13	11.86	12.10	293,498	+0.20(+1.67%)
Sep 10, 2004	11.80	11.93	11.72	11.90	187,912	+0.10(+0.86%)
Sep 09, 2004	11.68	11.88	11.68	11.80	328,016	+0.15(+1.27%)
Sep 08, 2004	11.77	11.77	11.59	11.65	205,264	-0.12(-1.04%)
Sep 07, 2004	11.59	11.81	11.59	11.77	277,438	+0.23(+1.97%)
Sep 03, 2004	11.58	11.64	11.45	11.54	158,378	-0.03(-0.25%)
Sep 02, 2004	11.24	11.57	11.23	11.57	228,891	+0.30(+2.69%)
Sep 01, 2004	11.08	11.29	10.94	11.27	205,264	+0.17(+1.56%)
Aug 31, 2004	11.12	11.20	10.95	11.09	177,944	-0.06(-0.52%)
Aug 30, 2004	11.29	11.29	11.13	11.15	156,163	-0.10(-0.90%)
Aug 27, 2004	11.16	11.27	11.09	11.25	174,622	+0.06(+0.52%)
Aug 26, 2004	11.13	11.25	11.01	11.20	248,273	+0.08(+0.75%)
Aug 25, 2004	11.10	11.26	11.01	11.11	257,503	+0.05(+0.46%)
Aug 24, 2004	11.16	11.25	10.96	11.06	271,901	-0.03(-0.26%)
Aug 23, 2004	11.20	11.23	11.07	11.09	165,946	-0.06(-0.52%)
Aug 20, 2004	10.97	11.15	10.91	11.15	201,387	+0.18(+1.61%)
Aug 19, 2004	11.23	11.24	10.96	10.97	186,066	-0.29(-2.54%)
Aug 18, 2004	10.88	11.27	10.84	11.26	162,439	+0.29(+2.63%)
Aug 17, 2004	11.06	11.17	10.97	10.97	266,178	-0.04(-0.36%)
Aug 16, 2004	10.55	11.02	10.55	11.01	158,932	+0.39(+3.67%)
Aug 13, 2004	10.76	10.78	10.56	10.62	214,862	-0.13(-1.24%)
Aug 12, 2004	11.00	11.02	10.75	10.75	243,658	-0.36(-3.22%)
Aug 11, 2004	11.02	11.16	10.78	11.11	327,462	+0.09(+0.79%)
Aug 10, 2004	10.94	11.08	10.80	11.02	204,156	+0.13(+1.16%)
Aug 09, 2004	10.87	10.93	10.77	10.90	213,939	+0.03(+0.23%)
Aug 06, 2004	11.11	11.11	10.80	10.87	242,551	-0.33(-2.93%)
Aug 05, 2004	11.20	11.37	11.13	11.20	310,295	-0.21(-1.87%)
Aug 04, 2004	11.60	11.60	11.23	11.41	526,635	-0.18(-1.59%)
Aug 03, 2004	11.71	11.77	11.59	11.60	331,154	-0.12(-0.99%)

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.