Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.12	12.32	12.05	12.20	33,208	-0.05(-0.40%)
Sep 29, 2004	12.29	12.30	12.21	12.25	8,609	-0.09(-0.69%)
Sep 28, 2004	12.33	12.34	12.15	12.34	11,561	+0.30(+2.53%)
Sep 27, 2004	12.20	12.20	12.03	12.03	11,069	-0.17(-1.43%)
Sep 24, 2004	12.24	12.30	12.20	12.21	21,155	-0.19(-1.51%)
Sep 23, 2004	12.32	12.48	12.20	12.39	6,887	+0.04(+0.30%)
Sep 22, 2004	12.53	12.53	12.26	12.36	18,449	-0.33(-2.63%)
Sep 21, 2004	12.63	12.83	12.50	12.69	28,534	+0.14(+1.10%)
Sep 20, 2004	12.97	12.97	12.51	12.55	14,759	-0.11(-0.85%)
Sep 17, 2004	12.79	12.80	12.54	12.66	67,395	+0.04(+0.34%)
Sep 16, 2004	12.37	12.63	12.24	12.62	89,438	+0.34(+2.73%)
Sep 15, 2004	12.27	12.41	12.15	12.28	36,738	+0.17(+1.37%)
Sep 14, 2004	12.24	12.33	12.09	12.12	21,536	-0.16(-1.29%)
Sep 13, 2004	12.18	12.33	12.16	12.27	23,309	+0.13(+1.11%)
Sep 10, 2004	12.23	12.23	11.90	12.14	14,948	+0.08(+0.69%)
Sep 09, 2004	12.13	12.20	11.84	12.06	23,816	+0.16(+1.33%)
Sep 08, 2004	11.96	12.23	11.84	11.90	24,125	-0.15(-1.28%)
Sep 07, 2004	12.15	12.20	11.90	12.05	63,848	+0.10(+0.86%)
Sep 03, 2004	12.16	12.23	11.90	11.95	9,627	-0.18(-1.50%)
Sep 02, 2004	11.97	12.13	11.90	12.13	37,751	+0.21(+1.79%)
Sep 01, 2004	11.84	12.07	11.52	11.92	52,700	+0.10(+0.83%)
Aug 31, 2004	11.84	11.84	11.64	11.82	18,749	+0.22(+1.91%)
Aug 30, 2004	11.49	11.80	11.49	11.60	19,762	-0.09(-0.74%)
Aug 27, 2004	11.64	11.69	11.59	11.69	16,722	+0.22(+1.93%)
Aug 26, 2004	11.47	11.51	11.43	11.47	25,590	+0.01(+0.07%)
Aug 25, 2004	11.14	11.46	11.14	11.46	16,722	+0.34(+3.05%)
Aug 24, 2004	11.17	11.26	10.98	11.12	13,175	+0.11(+0.97%)
Aug 23, 2004	10.95	11.19	10.95	11.01	7,347	-0.22(-1.97%)
Aug 20, 2004	11.11	11.23	10.99	11.23	9,785	+0.25(+2.30%)
Aug 19, 2004	11.03	11.11	10.95	10.98	25,083	-0.24(-2.18%)
Aug 18, 2004	10.89	11.23	10.89	11.22	11,148	+0.34(+3.12%)
Aug 17, 2004	11.09	11.21	10.87	10.89	15,962	-0.21(-1.85%)
Aug 16, 2004	11.00	11.09	10.98	11.09	30,404	+0.08(+0.75%)
Aug 13, 2004	11.04	11.09	10.88	11.01	43,579	+0.05(+0.47%)
Aug 12, 2004	10.85	11.05	10.85	10.96	3,040	-0.08(-0.71%)
Aug 11, 2004	10.94	11.05	10.76	11.04	47,886	+0.12(+1.12%)
Aug 10, 2004	10.64	10.91	10.60	10.91	23,309	+0.43(+4.10%)
Aug 09, 2004	10.59	10.67	10.48	10.48	15,708	-0.10(-0.97%)
Aug 06, 2004	10.66	10.70	10.57	10.59	30,404	-0.09(-0.85%)
Aug 05, 2004	10.85	10.86	10.68	10.68	21,282	-0.02(-0.22%)
Aug 04, 2004	10.66	10.99	10.66	10.70	38,511	+0.02(+0.15%)
Aug 03, 2004	10.76	10.94	10.66	10.68	27,254	-0.18(-1.64%)
Aug 02, 2004	11.07	11.07	10.76	10.86	7,854	-0.17(-1.54%)
Jul 30, 2004	10.92	11.05	10.92	11.03	4,307	-0.02(-0.14%)
Jul 29, 2004	11.09	11.09	10.89	11.05	10,388	+0.05(+0.47%)
Jul 28, 2004	10.87	11.08	10.77	11.00	23,056	-0.01(-0.11%)
Jul 27, 2004	10.89	11.02	10.77	11.01	61,568	+0.20(+1.83%)
Jul 26, 2004	10.82	10.91	10.68	10.81	18,749	+0.09(+0.88%)
Jul 23, 2004	10.89	10.92	10.70	10.72	24,069	-0.19(-1.70%)
Jul 22, 2004	10.90	10.95	10.74	10.90	33,697	+0.00(+0.04%)
Jul 21, 2004	10.81	11.15	10.81	10.90	54,727	-0.19(-1.71%)
Jul 20, 2004	10.90	11.13	10.90	11.09	30,657	+0.07(+0.61%)
Jul 19, 2004	11.07	11.07	10.91	11.02	17,229	+0.09(+0.79%)
Jul 16, 2004	11.05	11.19	10.93	10.93	24,576	-0.18(-1.63%)
Jul 15, 2004	11.06	11.15	11.06	11.11	12,921	+0.06(+0.50%)
Jul 14, 2004	11.13	11.27	11.06	11.06	26,096	-0.19(-1.65%)
Jul 13, 2004	11.21	11.30	11.21	11.24	8,361	+0.03(+0.25%)
Jul 12, 2004	11.40	11.40	11.11	11.22	19,762	+0.13(+1.18%)
Jul 09, 2004	11.06	11.19	11.05	11.09	17,735	+0.04(+0.32%)
Jul 08, 2004	11.25	11.32	11.05	11.05	32,684	-0.22(-1.93%)
Jul 07, 2004	11.33	11.41	11.26	11.27	20,776	-0.06(-0.56%)
Jul 06, 2004	11.52	11.61	11.29	11.33	33,444	-0.41(-3.46%)
Jul 02, 2004	11.61	11.77	11.49	11.74	22,296	+0.14(+1.19%)

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.