Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.310	10.38	9.310	10.11	593,192	+0.80(+8.62%)
Oct 28, 2004	9.165	9.344	8.985	9.310	321,824	+0.31(+3.49%)
Oct 27, 2004	9.120	9.226	8.744	8.996	257,816	-0.12(-1.29%)
Oct 26, 2004	8.761	9.310	8.693	9.114	476,942	+0.36(+4.17%)
Oct 25, 2004	9.305	9.507	8.155	8.749	3,649,548	-3.81(-30.36%)
Oct 22, 2004	12.66	12.76	12.00	12.56	123,737	+0.04(+0.31%)
Oct 21, 2004	12.91	12.96	12.42	12.52	80,411	-0.15(-1.19%)
Oct 20, 2004	12.62	12.73	12.52	12.68	74,706	+0.07(+0.53%)
Oct 19, 2004	12.52	12.75	12.52	12.61	88,078	-0.21(-1.66%)
Oct 18, 2004	13.31	13.46	12.57	12.82	128,373	-0.22(-1.68%)
Oct 15, 2004	13.02	13.15	12.98	13.04	37,263	+0.08(+0.65%)
Oct 14, 2004	13.12	13.33	12.96	12.96	120,528	-0.44(-3.31%)
Oct 13, 2004	13.90	13.91	13.03	13.40	80,411	-0.43(-3.08%)
Oct 12, 2004	14.05	14.05	13.74	13.83	51,171	+0.02(+0.12%)
Oct 11, 2004	13.63	13.99	13.61	13.81	53,310	+0.12(+0.90%)
Oct 08, 2004	13.62	13.79	13.58	13.69	38,512	+0.13(+0.99%)
Oct 07, 2004	13.91	13.91	13.49	13.55	59,907	-0.36(-2.58%)
Oct 06, 2004	13.80	14.02	13.76	13.91	47,605	+0.12(+0.90%)
Oct 05, 2004	14.55	14.61	13.78	13.79	66,682	-0.81(-5.57%)
Oct 04, 2004	14.55	14.86	14.55	14.60	65,791	-0.03(-0.19%)
Oct 01, 2004	14.73	14.81	14.36	14.63	44,930	-0.07(-0.46%)
Sep 30, 2004	14.75	14.83	14.32	14.69	98,776	+0.06(+0.42%)
Sep 29, 2004	14.41	14.63	14.27	14.63	61,690	+0.27(+1.91%)
Sep 28, 2004	14.17	14.36	14.17	14.36	35,659	+0.21(+1.51%)
Sep 27, 2004	13.97	14.26	13.89	14.14	69,892	+0.17(+1.24%)
Sep 24, 2004	14.14	14.42	13.97	13.97	58,124	-0.15(-1.03%)
Sep 23, 2004	14.20	14.30	14.09	14.12	24,070	-0.08(-0.55%)
Sep 22, 2004	14.04	14.36	14.03	14.20	36,015	-0.12(-0.86%)
Sep 21, 2004	14.36	14.41	14.24	14.32	34,946	+0.05(+0.35%)
Sep 20, 2004	14.34	14.41	14.01	14.27	82,372	+0.20(+1.39%)
Sep 17, 2004	14.39	14.58	13.97	14.07	113,574	-0.24(-1.68%)
Sep 16, 2004	14.08	14.44	14.08	14.31	85,582	-0.08(-0.58%)
Sep 15, 2004	14.96	15.05	14.17	14.40	245,157	-0.52(-3.46%)
Sep 14, 2004	15.03	15.24	14.91	14.91	37,442	-0.16(-1.08%)
Sep 13, 2004	15.92	15.92	14.99	15.08	86,473	-0.72(-4.58%)
Sep 10, 2004	15.76	15.96	15.50	15.80	66,504	-0.11(-0.71%)
Sep 09, 2004	16.26	16.27	15.85	15.91	264,591	-0.40(-2.44%)
Sep 08, 2004	15.72	16.32	15.72	16.31	66,101	+0.45(+2.83%)
Sep 07, 2004	15.48	16.01	15.48	15.86	89,369	+0.17(+1.07%)
Sep 03, 2004	15.68	15.89	15.68	15.69	57,054	+0.15(+0.94%)
Sep 02, 2004	15.26	15.55	15.26	15.55	58,124	+0.21(+1.39%)
Sep 01, 2004	16.07	16.53	15.31	15.33	77,380	-0.54(-3.39%)
Aug 31, 2004	15.93	16.04	15.87	15.87	69,892	-0.16(-1.01%)
Aug 30, 2004	15.92	16.12	15.92	16.04	69,357	-0.08(-0.52%)
Aug 27, 2004	15.74	16.12	15.45	16.12	98,241	+0.57(+3.64%)
Aug 26, 2004	15.28	16.02	15.10	15.55	169,559	+0.36(+2.40%)
Aug 25, 2004	14.86	15.19	14.73	15.19	202,722	+0.31(+2.07%)
Aug 24, 2004	15.17	15.37	14.88	14.88	108,582	-0.19(-1.27%)
Aug 23, 2004	15.39	15.50	15.01	15.07	94,497	-0.35(-2.29%)
Aug 20, 2004	15.21	15.46	15.07	15.42	210,329	+0.28(+1.85%)
Aug 19, 2004	14.73	15.68	14.20	15.14	479,617	+1.57(+11.57%)
Aug 18, 2004	12.77	13.88	12.77	13.57	112,608	+0.52(+4.00%)
Aug 17, 2004	13.13	13.41	12.75	13.05	70,248	+0.20(+1.53%)
Aug 16, 2004	12.74	13.29	12.74	12.86	124,272	-0.08(-0.61%)
Aug 13, 2004	12.38	13.06	12.38	12.93	64,364	+0.29(+2.26%)
Aug 12, 2004	12.57	12.95	12.07	12.65	69,000	+0.03(+0.22%)
Aug 11, 2004	12.85	12.85	11.99	12.62	146,381	-0.34(-2.60%)
Aug 10, 2004	12.51	13.08	12.51	12.96	111,791	+0.42(+3.31%)
Aug 09, 2004	13.11	13.11	12.40	12.54	81,481	-0.21(-1.67%)
Aug 06, 2004	13.06	13.28	12.72	12.75	107,512	-0.61(-4.57%)
Aug 05, 2004	14.44	14.55	13.16	13.37	266,196	-1.18(-8.13%)
Aug 04, 2004	15.13	15.13	14.55	14.55	124,272	-0.40(-2.66%)
Aug 03, 2004	15.08	15.38	14.87	14.95	79,459	-0.33(-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.