Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	16.30	17.41	16.25	17.41	765,000	+1.02(+6.22%)
Oct 28, 2004	15.97	16.75	15.97	16.39	513,100	-0.02(-0.15%)
Oct 27, 2004	16.02	16.47	16.02	16.41	216,900	+0.11(+0.71%)
Oct 26, 2004	15.86	16.41	15.86	16.30	219,700	+0.25(+1.56%)
Oct 25, 2004	16.00	16.29	15.91	16.05	75,600	+0.09(+0.56%)
Oct 22, 2004	15.94	16.44	15.93	15.96	157,400	-0.19(-1.18%)
Oct 21, 2004	16.02	17.18	15.84	16.15	914,200	+0.03(+0.19%)
Oct 20, 2004	15.55	16.12	15.51	16.12	136,700	+0.54(+3.47%)
Oct 19, 2004	15.78	15.89	15.50	15.58	314,100	-0.32(-2.01%)
Oct 18, 2004	16.05	16.32	15.76	15.90	254,900	-0.16(-1.00%)
Oct 15, 2004	16.00	16.20	15.98	16.06	230,000	+0.05(+0.31%)
Oct 14, 2004	16.08	16.23	15.99	16.01	105,800	-0.28(-1.72%)
Oct 13, 2004	16.32	16.50	15.80	16.29	210,000	-0.10(-0.61%)
Oct 12, 2004	16.16	16.49	16.10	16.39	121,900	+0.15(+0.92%)
Oct 11, 2004	16.20	16.29	16.13	16.24	129,200	+0.04(+0.25%)
Oct 08, 2004	16.25	16.35	16.15	16.20	113,100	-0.04(-0.25%)
Oct 07, 2004	16.30	16.61	16.21	16.24	120,200	-0.42(-2.52%)
Oct 06, 2004	16.30	16.73	16.03	16.66	186,400	+0.37(+2.27%)
Oct 05, 2004	16.17	16.65	16.17	16.29	197,300	+0.03(+0.18%)
Oct 04, 2004	16.56	16.64	16.17	16.26	157,700	-0.27(-1.63%)
Oct 01, 2004	16.23	16.55	16.06	16.53	237,900	+0.43(+2.67%)
Sep 30, 2004	15.74	16.25	15.71	16.10	321,300	+0.30(+1.90%)
Sep 29, 2004	15.28	15.89	15.28	15.80	225,100	+0.30(+1.94%)
Sep 28, 2004	15.45	15.73	15.28	15.50	397,800	-0.23(-1.46%)
Sep 27, 2004	15.87	15.93	15.59	15.73	136,500	-0.26(-1.63%)
Sep 24, 2004	15.93	16.15	15.85	15.99	169,800	-0.01(-0.06%)
Sep 23, 2004	15.75	16.12	15.45	16.00	204,500	+0.35(+2.24%)
Sep 22, 2004	16.17	16.18	15.64	15.65	180,600	-0.50(-3.10%)
Sep 21, 2004	15.71	16.20	15.70	16.15	405,700	+0.41(+2.60%)
Sep 20, 2004	15.28	16.00	15.27	15.74	499,900	-0.57(-3.49%)
Sep 17, 2004	16.67	16.70	16.15	16.31	211,500	-0.33(-1.98%)
Sep 16, 2004	16.75	16.75	16.47	16.64	197,700	+0.12(+0.73%)
Sep 15, 2004	16.69	16.74	16.30	16.52	318,200	-0.30(-1.78%)
Sep 14, 2004	16.81	16.89	16.20	16.82	257,400	+0.12(+0.72%)
Sep 13, 2004	16.89	17.22	16.60	16.70	352,600	+0.00(+0.00%)
Sep 10, 2004	16.40	16.80	16.36	16.70	351,700	+0.35(+2.14%)
Sep 09, 2004	15.96	16.49	15.72	16.35	353,300	+0.64(+4.07%)
Sep 08, 2004	15.65	15.84	15.48	15.71	195,900	+0.13(+0.83%)
Sep 07, 2004	15.47	15.85	15.40	15.58	320,400	+0.20(+1.31%)
Sep 03, 2004	15.44	15.50	15.00	15.38	353,500	-0.04(-0.27%)
Sep 02, 2004	15.11	15.43	15.05	15.42	575,600	+0.45(+3.01%)
Sep 01, 2004	14.68	15.24	14.54	14.97	694,600	+0.41(+2.82%)
Aug 31, 2004	14.59	14.75	14.50	14.56	416,100	+0.09(+0.62%)
Aug 30, 2004	15.25	15.30	14.41	14.47	1,177,100	-0.50(-3.34%)
Aug 27, 2004	16.62	16.83	14.90	14.97	3,222,800	-3.73(-19.95%)
Aug 26, 2004	19.17	19.28	18.51	18.70	186,300	-0.58(-3.01%)
Aug 25, 2004	18.70	19.28	18.70	19.28	74,500	+0.38(+2.01%)
Aug 24, 2004	18.74	19.16	18.46	18.90	137,100	+0.38(+2.05%)
Aug 23, 2004	18.90	18.90	18.32	18.52	70,511	-0.26(-1.38%)
Aug 20, 2004	18.11	18.80	18.03	18.78	82,000	+0.72(+3.99%)
Aug 19, 2004	18.24	18.24	17.83	18.06	56,400	-0.18(-0.99%)
Aug 18, 2004	17.78	18.24	17.46	18.24	73,604	+0.57(+3.23%)
Aug 17, 2004	17.79	17.95	17.48	17.67	41,800	+0.11(+0.63%)
Aug 16, 2004	17.25	17.76	17.23	17.56	60,600	+0.10(+0.57%)
Aug 13, 2004	17.62	17.62	17.32	17.46	65,300	-0.04(-0.23%)
Aug 12, 2004	17.45	17.99	17.41	17.50	50,600	-0.08(-0.46%)
Aug 11, 2004	17.51	17.66	17.30	17.58	107,500	-0.16(-0.90%)
Aug 10, 2004	17.86	18.11	17.50	17.74	128,400	-0.18(-1.00%)
Aug 09, 2004	17.61	18.01	17.50	17.92	170,000	+0.16(+0.90%)
Aug 06, 2004	18.08	18.15	17.50	17.76	141,700	-0.33(-1.82%)
Aug 05, 2004	18.85	19.21	18.01	18.09	130,700	-0.85(-4.49%)
Aug 04, 2004	18.81	19.13	18.81	18.94	168,700	+0.28(+1.50%)
Aug 03, 2004	19.56	19.66	18.63	18.66	135,500	-0.96(-4.89%)

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.