Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	13.37	13.38	13.19	13.30	2,180,865	-0.04(-0.30%)
Sep 29, 2004	13.54	13.54	13.33	13.34	2,712,754	+0.23(+1.74%)
Sep 28, 2004	13.09	13.16	12.74	13.11	2,439,006	-0.02(-0.17%)
Sep 27, 2004	13.10	13.21	12.93	13.13	2,198,402	-0.06(-0.43%)
Sep 24, 2004	12.89	13.30	12.86	13.19	3,546,449	+0.35(+2.75%)
Sep 23, 2004	12.13	12.97	12.12	12.84	6,294,277	+0.76(+6.28%)
Sep 22, 2004	12.26	12.26	12.05	12.08	2,805,874	-0.18(-1.49%)
Sep 21, 2004	11.96	12.26	11.92	12.26	1,325,600	+0.29(+2.43%)
Sep 20, 2004	11.94	12.06	11.86	11.97	921,729	-0.03(-0.24%)
Sep 17, 2004	12.12	12.15	11.97	12.00	1,030,106	-0.08(-0.66%)
Sep 16, 2004	11.96	12.12	11.95	12.08	614,311	+0.15(+1.24%)
Sep 15, 2004	12.03	12.03	11.91	11.93	850,179	-0.07(-0.57%)
Sep 14, 2004	12.01	12.04	11.92	12.00	757,586	-0.02(-0.14%)
Sep 13, 2004	11.91	12.01	11.91	12.01	914,188	+0.04(+0.33%)
Sep 10, 2004	12.10	12.11	11.92	11.97	1,686,505	-0.17(-1.36%)
Sep 09, 2004	12.20	12.33	12.10	12.14	1,043,785	+0.01(+0.05%)
Sep 08, 2004	12.11	12.24	12.09	12.13	754,429	-0.01(-0.09%)
Sep 07, 2004	12.09	12.15	12.04	12.15	1,033,964	+0.05(+0.42%)
Sep 03, 2004	11.95	12.16	11.90	12.09	901,913	+0.17(+1.43%)
Sep 02, 2004	12.09	12.09	11.59	11.92	3,961,894	-0.17(-1.37%)
Sep 01, 2004	12.00	12.09	11.88	12.09	1,091,835	+0.11(+0.90%)
Aug 31, 2004	12.03	12.03	11.90	11.98	1,057,288	-0.01(-0.10%)
Aug 30, 2004	12.13	12.13	11.97	11.99	1,035,542	-0.14(-1.17%)
Aug 27, 2004	12.06	12.17	12.03	12.13	1,049,747	+0.12(+1.00%)
Aug 26, 2004	12.09	12.09	11.95	12.01	1,705,270	-0.09(-0.71%)
Aug 25, 2004	11.84	12.16	11.70	12.10	2,807,803	+0.22(+1.82%)
Aug 24, 2004	11.66	11.92	11.66	11.88	2,185,074	+0.26(+2.26%)
Aug 23, 2004	11.50	11.65	11.50	11.62	1,593,385	+0.09(+0.74%)
Aug 20, 2004	11.21	11.56	11.20	11.54	2,028,120	+0.26(+2.33%)
Aug 19, 2004	11.35	11.40	11.25	11.27	1,077,981	-0.15(-1.30%)
Aug 18, 2004	11.22	11.44	11.18	11.42	945,053	+0.21(+1.88%)
Aug 17, 2004	11.24	11.45	11.20	11.21	1,410,828	-0.02(-0.20%)
Aug 16, 2004	11.05	11.28	11.02	11.23	1,408,198	+0.16(+1.44%)
Aug 13, 2004	11.12	11.26	11.01	11.07	1,559,189	+0.01(+0.10%)
Aug 12, 2004	11.21	11.21	11.01	11.06	2,918,109	-0.29(-2.51%)
Aug 11, 2004	11.46	11.47	11.30	11.35	1,637,929	-0.15(-1.29%)
Aug 10, 2004	11.47	11.58	11.44	11.50	1,209,156	+0.02(+0.15%)
Aug 09, 2004	11.43	11.58	11.42	11.48	823,524	+0.01(+0.10%)
Aug 06, 2004	11.52	11.53	11.37	11.47	2,214,536	-0.14(-1.18%)
Aug 05, 2004	12.00	12.01	11.52	11.60	2,978,260	-0.46(-3.83%)
Aug 04, 2004	12.03	12.08	11.82	12.07	1,086,048	-0.02(-0.19%)
Aug 03, 2004	12.25	12.25	11.99	12.09	1,464,315	-0.11(-0.89%)
Aug 02, 2004	12.12	12.29	11.96	12.20	1,208,805	+0.03(+0.28%)
Jul 30, 2004	12.21	12.21	11.97	12.16	1,221,256	-0.08(-0.65%)
Jul 29, 2004	12.17	12.26	12.10	12.24	1,248,438	+0.06(+0.47%)
Jul 28, 2004	12.20	12.23	12.01	12.19	1,305,257	-0.04(-0.33%)
Jul 27, 2004	12.27	12.36	12.20	12.23	2,537,913	-0.08(-0.65%)
Jul 26, 2004	12.23	12.33	12.22	12.31	1,165,840	+0.04(+0.33%)
Jul 23, 2004	12.24	12.28	12.12	12.27	1,392,239	-0.01(-0.05%)
Jul 22, 2004	12.13	12.32	12.08	12.27	1,813,120	+0.04(+0.33%)
Jul 21, 2004	12.30	12.43	12.11	12.23	1,427,488	-0.10(-0.83%)
Jul 20, 2004	12.24	12.33	12.17	12.33	2,551,241	+0.09(+0.74%)
Jul 19, 2004	12.18	12.31	12.09	12.24	1,702,990	+0.06(+0.51%)
Jul 16, 2004	12.18	12.22	11.99	12.18	1,347,871	+0.01(+0.05%)
Jul 15, 2004	11.98	12.19	11.96	12.17	1,558,487	+0.19(+1.62%)
Jul 14, 2004	11.97	12.17	11.90	11.98	1,523,940	+0.01(+0.05%)
Jul 13, 2004	11.99	12.08	11.94	11.97	2,127,554	+0.03(+0.24%)
Jul 12, 2004	11.75	12.04	11.70	11.95	1,878,883	+0.23(+1.95%)
Jul 09, 2004	11.78	11.89	11.63	11.72	2,485,478	+0.17(+1.48%)
Jul 08, 2004	11.54	11.61	11.48	11.55	1,777,521	+0.02(+0.20%)
Jul 07, 2004	11.51	11.69	11.51	11.52	1,476,240	-0.03(-0.25%)
Jul 06, 2004	11.61	11.63	11.49	11.55	1,235,286	-0.04(-0.34%)
Jul 02, 2004	11.66	11.73	11.59	11.59	1,325,950	-0.07(-0.64%)

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.