Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	17.86	18.36	17.40	17.70	5,930,000	-0.23(-1.28%)
Oct 28, 2004	18.34	18.54	17.85	17.93	1,803,200	-0.58(-3.13%)
Oct 27, 2004	18.82	19.15	18.25	18.52	2,098,800	-0.24(-1.28%)
Oct 26, 2004	18.61	18.82	18.57	18.75	1,064,800	+0.26(+1.41%)
Oct 25, 2004	18.18	18.62	18.07	18.50	1,197,200	+0.23(+1.29%)
Oct 22, 2004	18.61	18.93	18.23	18.26	1,400,400	-0.24(-1.30%)
Oct 21, 2004	18.52	18.66	18.35	18.50	1,905,200	+0.04(+0.22%)
Oct 20, 2004	17.62	18.66	17.62	18.46	1,058,000	+0.72(+4.06%)
Oct 19, 2004	18.05	18.07	17.71	17.74	590,000	-0.20(-1.09%)
Oct 18, 2004	18.18	18.44	17.82	17.93	1,182,000	-0.11(-0.58%)
Oct 15, 2004	18.11	18.14	17.89	18.04	996,000	+0.11(+0.64%)
Oct 14, 2004	17.78	18.20	17.77	17.93	1,970,400	+0.10(+0.53%)
Oct 13, 2004	18.45	18.45	17.60	17.83	2,047,600	-0.63(-3.41%)
Oct 12, 2004	18.59	18.86	18.32	18.46	1,505,200	-0.09(-0.51%)
Oct 11, 2004	18.97	18.97	18.14	18.55	1,589,200	-0.27(-1.41%)
Oct 08, 2004	19.34	19.38	18.63	18.82	2,442,000	+0.25(+1.32%)
Oct 07, 2004	18.95	19.00	18.50	18.57	2,424,400	-0.12(-0.64%)
Oct 06, 2004	18.46	18.95	18.43	18.70	1,822,800	+0.36(+1.94%)
Oct 05, 2004	18.52	18.69	18.27	18.34	1,710,400	-0.04(-0.22%)
Oct 04, 2004	18.54	18.71	18.18	18.38	1,998,800	+0.06(+0.33%)
Oct 01, 2004	18.11	18.52	17.89	18.32	2,351,200	+0.51(+2.86%)
Sep 30, 2004	17.61	17.99	17.51	17.81	1,922,800	+0.29(+1.68%)
Sep 29, 2004	17.51	18.14	17.30	17.52	3,336,400	+0.02(+0.11%)
Sep 28, 2004	17.27	17.60	17.12	17.50	1,932,000	+0.41(+2.40%)
Sep 27, 2004	16.96	17.45	16.96	17.09	2,463,600	+0.07(+0.41%)
Sep 24, 2004	16.39	17.21	16.39	17.02	6,627,200	+0.58(+3.53%)
Sep 23, 2004	16.34	16.52	16.23	16.43	2,323,200	+0.04(+0.21%)
Sep 22, 2004	16.42	16.64	16.29	16.40	1,200,800	-0.19(-1.15%)
Sep 21, 2004	16.52	16.59	16.23	16.59	890,800	+0.20(+1.25%)
Sep 20, 2004	16.32	16.47	16.23	16.39	1,240,800	+0.06(+0.37%)
Sep 17, 2004	16.68	16.82	16.32	16.32	2,350,400	-0.16(-0.94%)
Sep 16, 2004	16.63	16.63	16.35	16.48	970,000	+0.02(+0.12%)
Sep 15, 2004	16.50	16.64	16.25	16.46	1,117,200	+0.07(+0.46%)
Sep 14, 2004	16.46	16.48	16.19	16.39	936,400	+0.02(+0.12%)
Sep 13, 2004	16.25	16.46	16.05	16.36	1,724,400	+0.34(+2.15%)
Sep 10, 2004	16.50	16.50	16.00	16.02	1,214,000	-0.39(-2.41%)
Sep 09, 2004	15.90	16.50	15.69	16.41	2,804,800	+0.53(+3.34%)
Sep 08, 2004	15.74	15.97	15.67	15.88	1,690,000	+0.19(+1.21%)
Sep 07, 2004	15.81	15.86	15.44	15.70	1,315,600	-0.07(-0.48%)
Sep 03, 2004	15.64	15.82	15.60	15.77	483,200	+0.14(+0.90%)
Sep 02, 2004	15.71	15.85	15.53	15.63	690,000	-0.14(-0.89%)
Sep 01, 2004	15.09	15.78	14.91	15.77	1,636,800	+0.83(+5.59%)
Aug 31, 2004	14.90	15.16	14.85	14.94	1,194,400	+0.04(+0.23%)
Aug 30, 2004	15.13	15.22	14.90	14.90	1,138,800	-0.17(-1.16%)
Aug 27, 2004	14.89	15.09	14.77	15.07	1,303,200	+0.24(+1.62%)
Aug 26, 2004	14.54	14.94	14.37	14.84	824,000	+0.30(+2.03%)
Aug 25, 2004	14.35	14.54	14.31	14.54	832,000	+0.14(+0.97%)
Aug 24, 2004	14.72	14.72	14.21	14.40	1,372,400	-0.17(-1.20%)
Aug 23, 2004	14.93	14.94	14.56	14.57	875,600	-0.23(-1.55%)
Aug 20, 2004	14.78	15.06	14.68	14.80	1,047,200	+0.10(+0.68%)
Aug 19, 2004	14.51	14.84	14.51	14.71	794,800	+7.83(+113.89%)
Aug 17, 2004	6.750	6.915	6.750	6.875	389,800	+0.13(+1.93%)
Aug 16, 2004	6.790	6.850	6.700	6.745	559,800	+0.03(+0.45%)
Aug 13, 2004	6.795	6.815	6.620	6.715	594,200	+0.02(+0.30%)
Aug 12, 2004	6.930	6.995	6.675	6.695	1,043,800	-0.41(-5.77%)
Aug 11, 2004	7.105	7.250	6.900	7.105	587,200	-0.32(-4.37%)
Aug 10, 2004	7.155	7.430	7.105	7.430	567,400	+0.29(+4.06%)
Aug 09, 2004	7.285	7.285	6.990	7.140	433,600	-0.11(-1.45%)
Aug 06, 2004	7.295	7.455	7.110	7.245	933,200	-0.27(-3.59%)
Aug 05, 2004	7.680	7.780	7.450	7.515	939,000	+0.06(+0.87%)
Aug 04, 2004	7.250	7.585	7.150	7.450	831,000	+0.29(+4.05%)
Aug 03, 2004	7.520	7.595	7.115	7.160	951,200	-0.37(-4.91%)

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.