Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.22	11.35	11.21	11.33	482,000	+0.07(+0.67%)
Oct 28, 2004	10.92	11.52	10.78	11.26	2,673,800	+0.81(+7.73%)
Oct 27, 2004	11.06	11.12	10.43	10.45	1,804,200	-0.61(-5.52%)
Oct 26, 2004	11.15	11.15	11.01	11.06	1,125,200	-0.10(-0.87%)
Oct 25, 2004	11.24	11.27	11.11	11.16	838,400	-0.09(-0.82%)
Oct 22, 2004	11.31	11.31	11.24	11.25	227,200	-0.03(-0.22%)
Oct 21, 2004	11.23	11.31	11.22	11.28	340,800	+0.03(+0.29%)
Oct 20, 2004	11.25	11.29	11.19	11.24	412,200	-0.01(-0.04%)
Oct 19, 2004	11.38	11.39	11.21	11.25	359,200	-0.14(-1.23%)
Oct 18, 2004	11.39	11.50	11.28	11.39	402,400	+0.02(+0.18%)
Oct 15, 2004	11.30	11.45	11.25	11.37	430,400	+0.12(+1.11%)
Oct 14, 2004	11.31	11.31	11.24	11.24	510,200	-0.01(-0.11%)
Oct 13, 2004	11.31	11.31	11.25	11.26	646,200	-0.03(-0.31%)
Oct 12, 2004	11.25	11.29	11.24	11.29	730,200	+0.04(+0.40%)
Oct 11, 2004	11.29	11.31	11.24	11.24	259,400	-0.06(-0.51%)
Oct 08, 2004	11.29	11.40	11.25	11.30	390,400	+0.02(+0.13%)
Oct 07, 2004	11.50	11.50	11.27	11.29	691,600	-0.19(-1.63%)
Oct 06, 2004	11.44	11.47	11.40	11.47	362,400	+0.04(+0.35%)
Oct 05, 2004	11.49	11.54	11.39	11.44	435,600	-0.03(-0.24%)
Oct 04, 2004	11.59	11.62	11.46	11.46	525,600	-0.01(-0.13%)
Oct 01, 2004	11.60	11.60	11.44	11.48	675,800	+0.00(+0.02%)
Sep 30, 2004	11.62	11.73	11.44	11.47	874,400	-0.21(-1.82%)
Sep 29, 2004	11.53	11.73	11.49	11.69	676,800	+0.19(+1.67%)
Sep 28, 2004	11.36	11.55	11.36	11.49	544,600	+0.14(+1.28%)
Sep 27, 2004	11.35	11.39	11.25	11.35	906,600	-0.05(-0.44%)
Sep 24, 2004	11.27	11.43	11.23	11.40	798,600	+0.19(+1.67%)
Sep 23, 2004	11.10	11.23	11.09	11.21	660,200	+0.09(+0.76%)
Sep 22, 2004	11.24	11.29	11.12	11.13	992,600	-0.07(-0.60%)
Sep 21, 2004	11.24	11.24	11.06	11.20	1,382,000	+0.01(+0.09%)
Sep 20, 2004	11.22	11.24	11.11	11.19	733,000	+0.03(+0.29%)
Sep 17, 2004	11.03	11.19	11.01	11.15	1,082,200	+0.06(+0.56%)
Sep 16, 2004	11.24	11.26	11.05	11.09	1,222,200	-0.15(-1.33%)
Sep 15, 2004	11.45	11.46	11.21	11.24	920,800	-0.16(-1.40%)
Sep 14, 2004	11.52	11.60	11.32	11.40	692,800	-0.15(-1.32%)
Sep 13, 2004	11.55	11.66	11.52	11.55	313,600	-0.02(-0.17%)
Sep 10, 2004	11.74	11.74	11.44	11.57	605,400	-0.15(-1.30%)
Sep 09, 2004	11.95	12.04	11.68	11.72	351,000	-0.12(-1.05%)
Sep 08, 2004	12.13	12.14	11.83	11.85	489,600	-0.27(-2.25%)
Sep 07, 2004	12.12	12.14	11.99	12.12	309,200	+0.09(+0.71%)
Sep 03, 2004	12.12	12.13	11.97	12.04	193,600	-0.04(-0.35%)
Sep 02, 2004	11.95	12.15	11.91	12.08	305,200	+0.10(+0.81%)
Sep 01, 2004	11.75	11.99	11.71	11.98	608,400	+0.19(+1.59%)
Aug 31, 2004	11.56	11.82	11.52	11.79	1,186,200	+0.29(+2.48%)
Aug 30, 2004	11.45	11.55	11.38	11.51	456,600	-0.03(-0.26%)
Aug 27, 2004	11.37	11.57	11.32	11.54	434,600	+0.14(+1.21%)
Aug 26, 2004	11.40	11.45	11.35	11.40	300,000	+0.02(+0.18%)
Aug 25, 2004	11.37	11.39	11.26	11.38	470,400	+0.05(+0.46%)
Aug 24, 2004	11.65	11.71	11.32	11.33	938,400	-0.32(-2.77%)
Aug 23, 2004	11.81	11.91	11.63	11.65	296,000	-0.15(-1.27%)
Aug 20, 2004	11.54	11.82	11.50	11.80	561,600	+0.27(+2.30%)
Aug 19, 2004	11.54	11.57	11.49	11.54	208,000	-0.04(-0.35%)
Aug 18, 2004	11.41	11.65	11.41	11.58	529,400	+0.10(+0.89%)
Aug 17, 2004	11.51	11.58	11.45	11.47	425,800	-0.08(-0.65%)
Aug 16, 2004	11.55	11.65	11.42	11.55	422,600	-0.03(-0.26%)
Aug 13, 2004	11.58	11.62	11.48	11.58	351,600	+0.00(+0.00%)
Aug 12, 2004	11.85	11.96	11.43	11.58	837,200	-0.32(-2.71%)
Aug 11, 2004	11.72	12.00	11.63	11.90	459,000	+0.11(+0.93%)
Aug 10, 2004	11.65	11.83	11.57	11.79	395,400	+0.19(+1.66%)
Aug 09, 2004	11.82	11.87	11.55	11.60	468,200	-0.21(-1.80%)
Aug 06, 2004	11.82	11.95	11.78	11.81	352,000	-0.04(-0.34%)
Aug 05, 2004	12.18	12.19	11.85	11.85	552,800	-0.28(-2.29%)
Aug 04, 2004	11.99	12.16	11.79	12.13	550,800	+0.13(+1.08%)
Aug 03, 2004	12.15	12.22	11.97	12.00	710,200	-0.16(-1.30%)

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.