Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	15.01	15.15	14.78	15.05	62,300	+0.24(+1.62%)
Aug 30, 2004	15.34	15.60	14.79	14.81	160,600	-0.69(-4.45%)
Aug 27, 2004	14.75	15.53	14.68	15.50	163,900	+0.77(+5.23%)
Aug 26, 2004	15.48	15.60	14.42	14.73	749,200	-1.20(-7.53%)
Aug 25, 2004	14.03	16.00	14.01	15.93	575,300	+1.68(+11.79%)
Aug 24, 2004	14.60	14.60	14.00	14.25	71,300	-0.17(-1.18%)
Aug 23, 2004	14.60	14.94	14.33	14.42	80,258	+0.21(+1.48%)
Aug 20, 2004	14.31	14.50	13.96	14.21	104,200	+0.17(+1.21%)
Aug 19, 2004	14.27	14.50	14.02	14.04	173,900	-0.52(-3.57%)
Aug 18, 2004	13.43	14.56	13.30	14.56	157,003	+1.31(+9.89%)
Aug 17, 2004	13.35	13.50	13.07	13.25	73,900	-0.16(-1.19%)
Aug 16, 2004	13.68	13.69	13.00	13.41	66,200	+0.17(+1.28%)
Aug 13, 2004	13.82	13.90	13.10	13.24	76,700	-0.41(-3.00%)
Aug 12, 2004	13.90	14.19	13.60	13.65	115,300	+0.02(+0.15%)
Aug 11, 2004	13.80	13.90	13.28	13.63	59,600	-0.27(-1.94%)
Aug 10, 2004	13.08	13.90	13.08	13.90	128,700	+0.55(+4.12%)
Aug 09, 2004	13.50	13.70	12.41	13.35	239,500	-0.13(-0.96%)
Aug 06, 2004	14.00	14.14	13.48	13.48	129,000	-0.78(-5.47%)
Aug 05, 2004	14.45	14.63	14.16	14.26	137,500	-0.19(-1.31%)
Aug 04, 2004	14.32	14.54	14.10	14.45	59,300	+0.09(+0.63%)
Aug 03, 2004	15.05	15.05	14.35	14.36	86,100	-0.48(-3.23%)
Aug 02, 2004	15.14	15.14	14.69	14.84	135,700	-0.17(-1.13%)
Jul 30, 2004	14.80	15.34	14.50	15.01	113,200	+0.31(+2.11%)
Jul 29, 2004	14.74	14.88	14.42	14.70	132,900	-0.04(-0.27%)
Jul 28, 2004	15.00	15.00	14.47	14.74	183,000	-0.42(-2.77%)
Jul 27, 2004	14.30	15.24	13.88	15.16	365,900	+0.73(+5.06%)
Jul 26, 2004	14.80	14.85	14.15	14.43	183,200	-0.47(-3.15%)
Jul 23, 2004	15.10	15.10	14.68	14.90	572,900	+0.28(+1.92%)
Jul 22, 2004	14.46	14.88	14.16	14.62	233,700	+0.16(+1.11%)
Jul 21, 2004	15.55	15.55	14.37	14.46	189,600	-0.76(-4.99%)
Jul 20, 2004	14.81	15.55	14.81	15.22	179,200	+0.26(+1.74%)
Jul 19, 2004	15.36	15.58	14.90	14.96	171,100	-0.19(-1.25%)
Jul 16, 2004	15.65	15.86	14.76	15.15	619,700	-0.43(-2.76%)
Jul 15, 2004	16.25	16.25	15.55	15.58	196,600	-0.42(-2.62%)
Jul 14, 2004	15.73	16.10	15.51	16.00	251,500	-0.01(-0.06%)
Jul 13, 2004	17.00	17.17	15.70	16.01	843,500	-1.10(-6.43%)
Jul 12, 2004	18.09	18.16	17.11	17.11	262,100	-0.86(-4.79%)
Jul 09, 2004	18.00	18.07	17.70	17.97	322,700	+0.26(+1.47%)
Jul 08, 2004	17.69	18.12	17.67	17.71	182,600	-0.21(-1.17%)
Jul 07, 2004	17.65	18.35	17.65	17.92	149,400	+0.03(+0.17%)
Jul 06, 2004	17.90	18.02	17.51	17.89	746,500	+0.19(+1.07%)
Jul 02, 2004	17.62	18.24	17.15	17.70	452,100	-0.30(-1.67%)
Jul 01, 2004	18.62	19.07	17.70	18.00	481,400	-0.98(-5.16%)
Jun 30, 2004	18.99	19.14	18.50	18.98	208,500	+0.13(+0.69%)
Jun 29, 2004	18.50	18.94	18.40	18.85	168,000	+0.29(+1.56%)
Jun 28, 2004	19.15	19.67	18.50	18.56	254,300	-0.74(-3.83%)
Jun 25, 2004	18.98	20.09	18.74	19.30	1,484,500	-0.04(-0.21%)
Jun 24, 2004	19.43	19.85	19.00	19.34	263,000	-0.40(-2.03%)
Jun 23, 2004	19.31	19.75	19.24	19.74	156,600	+0.09(+0.46%)
Jun 22, 2004	19.21	19.80	18.95	19.65	119,400	+0.20(+1.03%)
Jun 21, 2004	19.41	19.70	19.06	19.45	146,300	-0.22(-1.12%)
Jun 18, 2004	19.75	19.81	19.49	19.67	277,900	-0.07(-0.35%)
Jun 17, 2004	19.21	19.74	18.94	19.74	104,400	+0.68(+3.57%)
Jun 16, 2004	18.86	19.25	18.86	19.06	124,000	+0.12(+0.63%)
Jun 15, 2004	18.90	19.35	18.80	18.94	153,300	-0.13(-0.68%)
Jun 14, 2004	19.31	19.58	18.52	19.07	126,100	-0.45(-2.31%)
Jun 10, 2004	19.33	19.65	19.33	19.52	71,000	+0.05(+0.26%)
Jun 09, 2004	19.29	19.63	19.29	19.47	58,900	+0.10(+0.52%)
Jun 08, 2004	19.45	19.58	18.70	19.37	79,700	-0.09(-0.46%)
Jun 07, 2004	20.00	20.00	19.45	19.46	79,200	-0.52(-2.60%)
Jun 04, 2004	19.58	20.20	19.40	19.98	165,100	+0.48(+2.46%)
Jun 03, 2004	19.61	19.95	19.40	19.50	133,900	-0.11(-0.56%)
Jun 02, 2004	19.26	19.78	18.90	19.61	161,300	+0.56(+2.94%)

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.