Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	12.23	12.25	11.79	12.16	582,400	-0.09(-0.76%)
Jul 30, 2004	12.34	12.39	12.05	12.25	502,600	-0.12(-0.95%)
Jul 29, 2004	12.54	12.58	12.19	12.37	773,200	-0.09(-0.74%)
Jul 28, 2004	12.87	12.87	12.38	12.46	698,000	-0.33(-2.58%)
Jul 27, 2004	12.57	12.85	12.57	12.79	316,000	+0.22(+1.73%)
Jul 26, 2004	12.70	12.75	12.45	12.57	435,000	-0.09(-0.69%)
Jul 23, 2004	13.00	13.01	12.66	12.66	313,600	-0.25(-1.92%)
Jul 22, 2004	12.95	13.04	12.79	12.91	280,800	-0.06(-0.46%)
Jul 21, 2004	13.28	13.28	12.95	12.97	401,600	-0.30(-2.24%)
Jul 20, 2004	13.03	13.28	12.88	13.27	456,000	+0.28(+2.18%)
Jul 19, 2004	13.14	13.30	12.94	12.98	552,200	-0.17(-1.27%)
Jul 16, 2004	13.26	13.30	13.15	13.15	312,800	-0.08(-0.60%)
Jul 15, 2004	13.22	13.30	13.09	13.23	426,200	+0.12(+0.90%)
Jul 14, 2004	13.17	13.21	13.02	13.11	524,800	+0.03(+0.19%)
Jul 13, 2004	12.84	13.22	12.83	13.09	429,800	+0.16(+1.20%)
Jul 12, 2004	12.87	13.01	12.85	12.93	348,400	+0.01(+0.10%)
Jul 09, 2004	12.94	13.00	12.83	12.92	393,400	+0.04(+0.29%)
Jul 08, 2004	13.10	13.10	12.86	12.88	518,000	-0.16(-1.26%)
Jul 07, 2004	12.84	13.10	12.78	13.05	687,000	+0.26(+2.05%)
Jul 06, 2004	12.57	12.95	12.51	12.79	658,200	+0.22(+1.75%)
Jul 02, 2004	12.65	12.72	12.45	12.56	542,000	-0.14(-1.08%)

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.