Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.17	13.47	13.14	13.47	165,800	+0.35(+2.67%)
Aug 30, 2004	13.20	13.29	13.00	13.12	133,100	-0.13(-0.96%)
Aug 27, 2004	13.10	13.25	13.07	13.25	104,600	+0.18(+1.35%)
Aug 26, 2004	13.02	13.10	12.85	13.07	279,300	+0.05(+0.41%)
Aug 25, 2004	13.12	13.24	12.96	13.02	265,800	-0.11(-0.81%)
Aug 24, 2004	13.00	13.17	12.88	13.12	299,500	+0.15(+1.13%)
Aug 23, 2004	13.27	13.30	12.95	12.98	318,500	-0.33(-2.50%)
Aug 20, 2004	13.17	13.38	13.08	13.31	308,600	+0.21(+1.63%)
Aug 19, 2004	13.11	13.23	13.05	13.10	220,200	-0.01(-0.08%)
Aug 18, 2004	12.96	13.15	12.96	13.11	295,700	+0.17(+1.34%)
Aug 17, 2004	13.09	13.09	12.73	12.93	407,600	-0.16(-1.22%)
Aug 16, 2004	13.47	13.50	12.96	13.09	597,400	-0.38(-2.84%)
Aug 13, 2004	13.38	13.52	13.27	13.48	260,400	+0.17(+1.25%)
Aug 12, 2004	13.52	13.65	13.31	13.31	335,600	-0.24(-1.77%)
Aug 11, 2004	13.50	13.61	13.40	13.55	445,000	+0.02(+0.15%)
Aug 10, 2004	13.50	13.66	13.44	13.53	138,200	+0.03(+0.22%)
Aug 09, 2004	13.34	13.59	13.34	13.50	242,700	+0.15(+1.10%)
Aug 06, 2004	13.43	13.47	13.33	13.35	322,000	-0.08(-0.60%)
Aug 05, 2004	13.95	14.01	13.17	13.43	471,500	-0.52(-3.70%)
Aug 04, 2004	14.53	14.53	13.93	13.95	218,100	-0.62(-4.23%)
Aug 03, 2004	14.59	14.76	14.51	14.57	302,000	-0.02(-0.16%)
Aug 02, 2004	14.66	14.66	14.30	14.59	283,300	-0.07(-0.45%)
Jul 30, 2004	14.47	14.74	14.39	14.66	385,700	+0.19(+1.31%)
Jul 29, 2004	14.23	14.47	14.07	14.47	318,700	+0.28(+2.00%)
Jul 28, 2004	14.07	14.28	13.88	14.18	225,400	+0.13(+0.92%)
Jul 27, 2004	13.60	14.08	13.57	14.05	202,100	+0.49(+3.59%)
Jul 26, 2004	13.62	13.74	13.52	13.57	309,000	-0.01(-0.07%)
Jul 23, 2004	13.63	13.66	13.50	13.58	147,900	-0.09(-0.66%)
Jul 22, 2004	13.77	13.88	13.58	13.67	261,400	-0.11(-0.82%)
Jul 21, 2004	14.28	14.33	13.78	13.78	191,400	-0.47(-3.30%)
Jul 20, 2004	14.47	14.47	14.17	14.25	168,000	-0.22(-1.52%)
Jul 19, 2004	14.22	14.53	14.13	14.47	313,800	+0.30(+2.12%)
Jul 16, 2004	14.25	14.28	14.12	14.17	286,300	-0.06(-0.44%)
Jul 15, 2004	14.20	14.37	14.19	14.23	177,300	+0.03(+0.23%)
Jul 14, 2004	13.98	14.29	13.98	14.20	179,900	+0.19(+1.36%)
Jul 13, 2004	13.86	14.10	13.76	14.01	168,600	+0.15(+1.11%)
Jul 12, 2004	13.92	13.98	13.80	13.86	297,200	-0.07(-0.48%)
Jul 09, 2004	14.11	14.12	13.89	13.92	566,400	-0.18(-1.25%)
Jul 08, 2004	14.23	14.29	14.06	14.10	275,500	-0.12(-0.82%)
Jul 07, 2004	14.23	14.26	14.10	14.22	257,000	-0.01(-0.05%)
Jul 06, 2004	14.17	14.42	14.15	14.22	358,900	+0.12(+0.85%)
Jul 02, 2004	14.25	14.26	13.96	14.10	215,900	-0.06(-0.45%)
Jul 01, 2004	14.12	14.24	14.05	14.17	149,000	+0.07(+0.47%)
Jun 30, 2004	13.83	14.12	13.83	14.10	202,000	+0.29(+2.08%)
Jun 29, 2004	13.78	13.92	13.77	13.81	234,800	+0.07(+0.51%)
Jun 28, 2004	13.95	13.95	13.60	13.74	273,300	-0.17(-1.24%)
Jun 25, 2004	13.89	14.02	13.83	13.92	481,000	+0.03(+0.22%)
Jun 24, 2004	14.05	14.17	13.84	13.89	160,400	-0.16(-1.16%)
Jun 23, 2004	13.58	14.05	13.54	14.05	173,500	+0.42(+3.08%)
Jun 22, 2004	13.42	13.63	13.36	13.63	156,700	+0.18(+1.36%)
Jun 21, 2004	13.45	13.57	13.40	13.45	188,000	-0.00(-0.03%)
Jun 18, 2004	13.35	13.46	13.34	13.45	256,400	+0.10(+0.75%)
Jun 17, 2004	13.43	13.44	13.30	13.35	430,600	-0.08(-0.57%)
Jun 16, 2004	13.33	13.52	13.28	13.43	317,100	+0.12(+0.93%)
Jun 15, 2004	12.90	13.33	12.90	13.30	270,300	+0.58(+4.56%)
Jun 14, 2004	12.85	12.89	12.72	12.72	284,900	-0.02(-0.13%)
Jun 10, 2004	12.47	12.74	12.41	12.74	230,600	+0.30(+2.38%)
Jun 09, 2004	12.67	12.67	12.35	12.44	239,200	-0.23(-1.79%)
Jun 08, 2004	12.99	13.10	12.63	12.67	157,400	-0.31(-2.41%)
Jun 07, 2004	12.63	13.00	12.55	12.98	236,100	+0.38(+2.99%)
Jun 04, 2004	12.50	12.63	12.37	12.61	244,600	+0.10(+0.80%)
Jun 03, 2004	12.55	12.73	12.47	12.51	337,700	-0.05(-0.37%)
Jun 02, 2004	12.67	12.68	12.46	12.55	197,500	-0.16(-1.23%)

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.