Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.10	12.24	12.01	12.17	214,713	+0.10(+0.85%)
Sep 29, 2004	12.12	12.21	11.93	12.07	293,964	-0.01(-0.07%)
Sep 28, 2004	11.85	12.11	11.75	12.08	277,379	+0.29(+2.48%)
Sep 27, 2004	12.14	12.18	11.75	11.79	388,661	-0.29(-2.42%)
Sep 24, 2004	12.25	12.39	12.01	12.08	319,284	-0.21(-1.74%)
Sep 23, 2004	12.29	12.36	12.22	12.29	438,414	+0.00(+0.00%)
Sep 22, 2004	12.50	12.50	12.23	12.29	330,931	-0.21(-1.64%)
Sep 21, 2004	12.37	12.50	12.33	12.50	362,961	+0.13(+1.09%)
Sep 20, 2004	12.36	12.43	12.19	12.36	451,454	-0.06(-0.51%)
Sep 17, 2004	12.58	12.58	12.29	12.43	667,306	+0.04(+0.32%)
Sep 16, 2004	12.35	12.54	12.24	12.39	521,084	+0.09(+0.71%)
Sep 15, 2004	12.47	12.57	12.20	12.30	688,195	-0.17(-1.33%)
Sep 14, 2004	12.76	12.78	12.36	12.46	717,693	-0.25(-1.99%)
Sep 13, 2004	12.83	12.88	12.62	12.72	733,518	-0.10(-0.80%)
Sep 10, 2004	12.61	12.84	12.46	12.82	1,138,004	+0.67(+5.53%)
Sep 09, 2004	12.12	12.28	12.11	12.15	707,565	+0.04(+0.33%)
Sep 08, 2004	12.17	12.27	12.04	12.11	1,023,305	-0.02(-0.13%)
Sep 07, 2004	12.03	12.16	11.93	12.12	1,563,759	+0.21(+1.72%)
Sep 03, 2004	11.79	12.08	11.71	11.92	1,193,202	+0.16(+1.34%)
Sep 02, 2004	11.67	11.92	11.50	11.76	478,673	+0.28(+2.48%)
Sep 01, 2004	11.46	11.94	11.34	11.48	450,188	+0.05(+0.41%)
Aug 31, 2004	11.45	11.65	11.22	11.43	626,162	+0.01(+0.07%)
Aug 30, 2004	11.42	11.57	11.35	11.42	342,072	-0.02(-0.21%)
Aug 27, 2004	11.57	11.65	11.37	11.45	575,522	-0.11(-0.96%)
Aug 26, 2004	11.59	11.60	11.46	11.56	405,625	-0.03(-0.27%)
Aug 25, 2004	11.59	11.64	11.54	11.59	335,995	-0.02(-0.20%)
Aug 24, 2004	11.65	11.75	11.53	11.61	742,507	+0.03(+0.27%)
Aug 23, 2004	11.53	11.61	11.43	11.58	353,972	-0.02(-0.20%)
Aug 20, 2004	11.45	11.73	11.33	11.60	491,839	+0.19(+1.66%)
Aug 19, 2004	11.73	11.75	11.33	11.41	495,511	-0.30(-2.56%)
Aug 18, 2004	11.44	11.71	11.29	11.71	600,715	+0.28(+2.42%)
Aug 17, 2004	11.63	11.68	11.36	11.44	418,538	-0.09(-0.75%)
Aug 16, 2004	11.37	11.62	11.25	11.52	555,013	+0.24(+2.17%)
Aug 13, 2004	11.28	11.37	11.19	11.28	836,444	+0.02(+0.21%)
Aug 12, 2004	11.48	11.50	11.07	11.26	986,084	-0.29(-2.53%)
Aug 11, 2004	11.84	11.86	11.30	11.55	1,126,863	-0.38(-3.18%)
Aug 10, 2004	11.71	11.95	11.63	11.93	648,823	+0.18(+1.55%)
Aug 09, 2004	11.75	11.87	11.59	11.75	850,749	+0.09(+0.81%)
Aug 06, 2004	11.93	11.93	11.21	11.65	3,102,958	-0.29(-2.45%)
Aug 05, 2004	12.61	12.61	11.85	11.94	1,058,120	-0.68(-5.38%)
Aug 04, 2004	12.65	12.73	12.46	12.62	853,155	-0.07(-0.56%)
Aug 03, 2004	12.69	12.74	12.54	12.69	971,399	+0.00(+0.00%)
Aug 02, 2004	12.81	12.91	12.52	12.69	969,880	-0.26(-2.01%)
Jul 30, 2004	13.08	13.23	12.85	12.95	855,434	-0.21(-1.56%)
Jul 29, 2004	12.83	13.31	12.80	13.16	1,539,325	+0.30(+2.33%)
Jul 28, 2004	13.47	14.04	12.68	12.86	2,899,132	-1.29(-9.10%)
Jul 27, 2004	14.24	14.61	14.11	14.15	1,131,421	-0.09(-0.66%)
Jul 26, 2004	14.34	14.66	14.07	14.24	1,082,427	-0.11(-0.77%)
Jul 23, 2004	14.44	14.57	14.01	14.35	909,112	-0.04(-0.27%)
Jul 22, 2004	15.52	15.63	14.18	14.39	2,020,657	-1.05(-6.80%)
Jul 21, 2004	15.47	15.57	15.34	15.44	669,712	-0.08(-0.51%)
Jul 20, 2004	15.36	15.57	15.25	15.52	882,652	+0.22(+1.45%)
Jul 19, 2004	15.55	15.61	15.25	15.30	1,293,722	-0.17(-1.12%)
Jul 16, 2004	15.67	15.77	15.39	15.47	1,266,376	-0.19(-1.21%)
Jul 15, 2004	15.39	15.75	15.28	15.66	1,142,688	+0.32(+2.09%)
Jul 14, 2004	15.44	15.47	15.09	15.34	985,072	-0.23(-1.45%)
Jul 13, 2004	15.60	15.76	15.47	15.57	466,899	-0.07(-0.45%)
Jul 12, 2004	15.47	15.69	15.41	15.64	412,081	+0.13(+0.84%)
Jul 09, 2004	15.26	15.58	15.21	15.51	365,113	+0.27(+1.79%)
Jul 08, 2004	14.61	15.45	14.57	15.24	2,115,354	-0.60(-3.79%)
Jul 07, 2004	15.62	15.89	15.58	15.84	1,324,359	+0.24(+1.57%)
Jul 06, 2004	16.27	16.27	15.59	15.59	659,964	-0.71(-4.36%)
Jul 02, 2004	16.19	16.57	15.97	16.30	872,271	+0.14(+0.88%)

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.