Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.106	8.120	8.022	8.117	2,578,319	+0.04(+0.47%)
Sep 29, 2004	7.822	8.079	7.811	8.079	3,893,051	+0.25(+3.22%)
Sep 28, 2004	7.881	7.904	7.770	7.827	2,431,470	-0.04(-0.55%)
Sep 27, 2004	8.159	8.171	7.864	7.870	2,123,967	-0.24(-2.95%)
Sep 24, 2004	7.999	8.127	7.979	8.109	1,946,682	+0.11(+1.39%)
Sep 23, 2004	8.052	8.122	7.964	7.998	2,892,097	-0.20(-2.43%)
Sep 22, 2004	8.300	8.320	8.165	8.197	2,436,805	-0.15(-1.78%)
Sep 21, 2004	8.143	8.356	8.049	8.345	1,753,395	+0.22(+2.65%)
Sep 20, 2004	8.132	8.173	8.068	8.130	1,422,358	-0.03(-0.41%)
Sep 17, 2004	8.253	8.254	8.122	8.163	1,806,110	-0.04(-0.47%)
Sep 16, 2004	8.136	8.222	8.095	8.202	1,439,930	+0.08(+0.98%)
Sep 15, 2004	8.171	8.195	8.096	8.122	1,051,786	-0.04(-0.49%)
Sep 14, 2004	8.157	8.173	8.090	8.162	1,701,935	+0.01(+0.16%)
Sep 13, 2004	8.055	8.149	8.015	8.149	1,503,941	+0.09(+1.07%)
Sep 10, 2004	7.893	8.081	7.827	8.063	1,809,247	+0.15(+1.95%)
Sep 09, 2004	7.934	7.980	7.771	7.908	3,099,505	-0.11(-1.31%)
Sep 08, 2004	8.077	8.157	8.014	8.014	1,135,565	-0.10(-1.22%)
Sep 07, 2004	8.020	8.141	7.990	8.112	1,516,492	+0.19(+2.37%)
Sep 03, 2004	7.982	8.058	7.916	7.924	954,514	-0.03(-0.38%)
Sep 02, 2004	7.784	7.982	7.711	7.955	1,530,298	+0.17(+2.21%)

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.