Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.63	13.07	12.62	12.72	390,012	+0.08(+0.66%)
Sep 29, 2004	12.41	12.85	12.37	12.64	362,679	+0.19(+1.53%)
Sep 28, 2004	12.32	12.52	12.19	12.45	285,495	+0.15(+1.22%)
Sep 27, 2004	12.24	12.55	12.10	12.30	383,149	-0.13(-1.07%)
Sep 24, 2004	13.14	13.16	12.42	12.43	439,381	-0.71(-5.37%)
Sep 23, 2004	13.15	13.26	12.78	13.14	287,301	-0.05(-0.38%)
Sep 22, 2004	13.41	13.66	13.08	13.19	321,980	-0.45(-3.29%)
Sep 21, 2004	13.35	13.76	13.35	13.64	375,924	+0.28(+2.11%)
Sep 20, 2004	13.07	13.77	12.92	13.35	688,753	+0.19(+1.45%)
Sep 17, 2004	12.42	13.34	12.14	13.16	1,476,967	-0.10(-0.75%)
Sep 16, 2004	13.06	13.50	13.06	13.26	583,634	+0.32(+2.44%)
Sep 15, 2004	12.96	13.08	12.72	12.95	530,533	-0.11(-0.86%)
Sep 14, 2004	12.90	13.18	12.66	13.06	1,126,810	-0.01(-0.09%)
Sep 13, 2004	12.91	13.51	12.61	13.07	1,756,803	+1.56(+13.56%)
Sep 10, 2004	11.13	11.51	10.90	11.51	766,900	+0.37(+3.28%)
Sep 09, 2004	10.93	11.17	10.85	11.15	623,851	+0.35(+3.23%)
Sep 08, 2004	10.97	11.12	10.80	10.80	301,510	-0.25(-2.26%)
Sep 07, 2004	11.03	11.36	10.88	11.05	644,201	-0.01(-0.08%)
Sep 03, 2004	11.05	11.29	10.98	11.05	455,516	-0.26(-2.28%)
Sep 02, 2004	11.23	11.46	11.05	11.31	176,884	+0.13(+1.19%)
Sep 01, 2004	11.16	11.68	11.05	11.18	277,548	+0.02(+0.15%)
Aug 31, 2004	11.01	11.16	10.88	11.16	396,755	+0.07(+0.60%)
Aug 30, 2004	11.32	11.39	11.01	11.10	222,400	-0.22(-1.98%)
Aug 27, 2004	11.05	11.38	11.05	11.32	200,605	+0.27(+2.40%)
Aug 26, 2004	11.19	11.19	10.96	11.05	312,829	-0.20(-1.77%)
Aug 25, 2004	11.09	11.32	11.05	11.25	409,880	+0.12(+1.12%)
Aug 24, 2004	11.49	11.68	11.05	11.13	319,692	-0.37(-3.25%)
Aug 23, 2004	11.63	11.74	11.44	11.50	534,867	-0.10(-0.86%)
Aug 20, 2004	11.42	11.63	11.24	11.60	461,416	+0.23(+2.05%)
Aug 19, 2004	11.75	11.75	11.21	11.37	266,109	-0.34(-2.91%)
Aug 18, 2004	11.05	11.74	10.96	11.71	292,840	+0.63(+5.70%)
Aug 17, 2004	10.98	11.24	10.92	11.08	258,643	+0.15(+1.37%)
Aug 16, 2004	10.63	10.99	10.55	10.93	448,291	+0.34(+3.22%)
Aug 13, 2004	10.67	10.77	10.51	10.59	782,313	+0.02(+0.16%)
Aug 12, 2004	10.84	10.96	10.54	10.57	671,294	-0.39(-3.56%)
Aug 11, 2004	11.30	11.39	10.88	10.96	823,614	-0.81(-6.91%)
Aug 10, 2004	11.42	11.79	11.42	11.78	260,329	+0.36(+3.13%)
Aug 09, 2004	11.50	11.67	11.34	11.42	225,169	-0.12(-1.01%)
Aug 06, 2004	11.70	11.83	11.38	11.54	314,153	-0.42(-3.48%)
Aug 05, 2004	12.13	12.35	11.85	11.95	377,249	-0.21(-1.71%)
Aug 04, 2004	11.83	12.24	11.68	12.16	436,732	+0.27(+2.23%)
Aug 03, 2004	11.92	12.02	11.55	11.89	679,843	-0.11(-0.90%)
Aug 02, 2004	12.27	12.27	11.75	12.00	723,913	-0.22(-1.83%)
Jul 30, 2004	11.72	12.46	11.72	12.22	706,454	+0.51(+4.32%)
Jul 29, 2004	11.33	11.84	11.22	11.72	761,361	+0.61(+5.46%)
Jul 28, 2004	11.12	11.26	10.68	11.11	716,327	-0.22(-1.91%)
Jul 27, 2004	10.72	11.33	10.53	11.33	895,861	+0.56(+5.25%)
Jul 26, 2004	10.67	10.79	10.49	10.76	993,274	-0.01(-0.08%)
Jul 23, 2004	11.21	11.51	10.67	10.77	742,818	-0.47(-4.14%)
Jul 22, 2004	11.17	11.34	10.33	11.24	1,336,447	+0.16(+1.42%)
Jul 21, 2004	12.79	12.79	11.00	11.08	4,196,581	-2.95(-21.02%)
Jul 19, 2004	14.28	14.41	13.66	14.03	498,985	-0.16(-1.14%)
Jul 16, 2004	14.70	14.92	14.08	14.19	400,609	-0.41(-2.82%)
Jul 15, 2004	14.27	14.72	14.24	14.60	319,933	+0.36(+2.51%)
Jul 14, 2004	14.90	15.11	14.22	14.24	745,949	-1.19(-7.70%)
Jul 13, 2004	15.31	15.75	15.20	15.43	735,473	+0.19(+1.25%)
Jul 12, 2004	16.32	16.38	14.67	15.24	1,062,510	-1.44(-8.62%)
Jul 09, 2004	16.93	16.95	16.41	16.68	398,321	-0.02(-0.10%)
Jul 08, 2004	16.83	16.99	16.61	16.69	344,858	-0.23(-1.37%)
Jul 07, 2004	16.73	17.40	16.70	16.93	522,104	+0.15(+0.89%)
Jul 06, 2004	17.45	17.45	16.36	16.78	761,000	-0.81(-4.63%)
Jul 02, 2004	18.00	18.17	17.43	17.59	318,247	-0.54(-2.98%)

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.