Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11.94	11.94	11.70	11.73	69,900	-0.02(-0.17%)
Oct 28, 2004	12.05	12.21	11.69	11.75	101,600	-0.43(-3.53%)
Oct 27, 2004	11.67	12.20	11.55	12.18	105,900	+0.65(+5.64%)
Oct 26, 2004	11.98	11.98	11.35	11.53	98,400	-0.29(-2.45%)
Oct 25, 2004	11.71	12.20	11.60	11.82	90,400	-0.07(-0.59%)
Oct 22, 2004	12.50	12.50	11.85	11.89	149,000	-0.42(-3.41%)
Oct 21, 2004	11.56	12.47	11.56	12.31	144,300	+0.71(+6.12%)
Oct 20, 2004	11.70	11.85	11.56	11.60	183,100	-0.06(-0.51%)
Oct 19, 2004	11.89	12.35	11.61	11.66	244,100	-0.06(-0.51%)
Oct 18, 2004	11.33	11.79	11.14	11.72	113,800	+0.39(+3.44%)
Oct 15, 2004	11.62	11.69	11.24	11.33	200,500	-0.30(-2.58%)
Oct 14, 2004	12.18	12.18	11.63	11.63	120,800	-0.53(-4.36%)
Oct 13, 2004	12.35	12.84	12.07	12.16	176,000	+0.11(+0.91%)
Oct 12, 2004	12.23	12.32	11.84	12.05	179,200	-0.28(-2.27%)
Oct 11, 2004	12.70	12.70	12.25	12.33	109,600	-0.23(-1.83%)
Oct 08, 2004	12.50	13.00	12.29	12.56	293,600	-0.16(-1.26%)
Oct 07, 2004	12.10	12.77	12.09	12.72	256,300	+0.42(+3.41%)
Oct 06, 2004	12.18	12.48	12.00	12.30	153,500	+0.13(+1.07%)
Oct 05, 2004	12.22	12.38	11.96	12.17	165,100	-0.09(-0.73%)
Oct 04, 2004	12.25	12.60	12.11	12.26	361,700	+0.29(+2.42%)
Oct 01, 2004	11.66	12.20	11.50	11.97	475,900	+0.57(+5.00%)
Sep 30, 2004	10.95	11.60	10.93	11.40	363,100	+0.50(+4.59%)
Sep 29, 2004	10.40	10.95	10.35	10.90	165,800	+0.44(+4.21%)
Sep 28, 2004	10.31	10.59	10.23	10.46	156,000	+0.20(+1.95%)
Sep 27, 2004	10.16	10.32	10.15	10.26	99,600	+0.00(+0.00%)
Sep 24, 2004	10.25	10.44	10.17	10.26	142,900	-0.09(-0.87%)
Sep 23, 2004	10.74	10.74	10.24	10.35	155,700	-0.27(-2.54%)
Sep 22, 2004	10.58	10.73	10.51	10.62	150,700	-0.03(-0.28%)
Sep 21, 2004	10.65	10.73	10.55	10.65	97,600	+0.05(+0.47%)
Sep 20, 2004	10.70	11.29	10.48	10.60	376,200	-0.06(-0.56%)
Sep 17, 2004	10.49	10.76	10.40	10.66	108,700	+0.20(+1.91%)
Sep 16, 2004	10.35	10.65	10.25	10.46	169,442	+0.10(+0.97%)
Sep 15, 2004	10.24	10.40	10.23	10.36	164,000	-0.04(-0.38%)
Sep 14, 2004	10.60	10.60	10.05	10.40	221,500	-0.12(-1.14%)
Sep 13, 2004	10.64	10.99	10.49	10.52	260,500	-0.08(-0.75%)
Sep 10, 2004	10.50	10.79	10.26	10.60	156,500	+0.18(+1.72%)
Sep 09, 2004	10.22	10.52	9.910	10.42	230,600	+0.27(+2.66%)
Sep 08, 2004	9.850	10.24	9.840	10.15	245,200	+0.35(+3.57%)
Sep 07, 2004	9.770	10.22	9.700	9.800	148,992	+0.19(+1.98%)
Sep 03, 2004	10.02	10.02	9.600	9.610	119,500	-0.44(-4.37%)
Sep 02, 2004	10.11	10.11	9.750	10.05	99,900	-0.03(-0.30%)
Sep 01, 2004	9.740	10.30	9.600	10.08	128,000	+0.22(+2.22%)
Aug 31, 2004	10.01	10.10	9.650	9.860	162,000	-0.22(-2.18%)
Aug 30, 2004	10.36	10.59	9.940	10.08	127,500	-0.33(-3.17%)
Aug 27, 2004	10.50	10.58	10.37	10.41	70,300	+0.00(+0.00%)
Aug 26, 2004	10.80	10.83	10.32	10.41	114,800	-0.21(-1.98%)
Aug 25, 2004	10.54	10.69	10.00	10.62	177,400	+0.31(+3.01%)
Aug 24, 2004	10.39	10.87	10.30	10.31	143,100	-0.06(-0.58%)
Aug 23, 2004	10.46	10.70	10.30	10.37	152,688	-0.04(-0.38%)
Aug 20, 2004	10.25	10.64	10.19	10.41	172,800	+0.20(+1.97%)
Aug 19, 2004	10.00	10.34	9.930	10.21	222,300	+0.13(+1.28%)
Aug 18, 2004	9.880	10.39	9.880	10.08	391,400	-0.49(-4.64%)
Aug 17, 2004	10.88	10.95	10.44	10.57	372,400	+0.13(+1.25%)
Aug 16, 2004	9.210	10.65	9.200	10.44	586,900	+1.34(+14.73%)
Aug 13, 2004	9.230	9.410	8.870	9.100	168,500	-0.24(-2.57%)
Aug 12, 2004	9.530	9.700	9.100	9.340	184,800	-0.36(-3.71%)
Aug 11, 2004	9.850	9.920	9.420	9.700	236,500	-0.42(-4.15%)
Aug 10, 2004	10.11	10.50	10.02	10.12	240,600	-0.02(-0.20%)
Aug 09, 2004	10.40	10.59	9.970	10.14	220,100	-0.21(-2.03%)
Aug 06, 2004	10.81	10.95	9.950	10.35	400,100	-0.64(-5.82%)
Aug 05, 2004	11.56	11.67	10.85	10.99	356,500	-0.53(-4.60%)
Aug 04, 2004	10.95	11.64	10.58	11.52	976,000	+0.52(+4.73%)
Aug 03, 2004	10.33	12.00	10.33	11.00	1,364,900	+0.55(+5.26%)

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.