Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	8.170	8.662	8.170	8.402	55,088	+0.07(+0.81%)
Aug 30, 2004	8.595	8.730	8.334	8.334	53,742	-0.33(-3.79%)
Aug 27, 2004	8.595	8.778	8.595	8.662	41,730	-0.03(-0.33%)
Aug 26, 2004	8.836	8.952	8.595	8.691	100,651	+0.16(+1.93%)
Aug 25, 2004	8.160	8.604	8.141	8.527	93,506	+0.22(+2.67%)
Aug 24, 2004	8.624	8.624	7.967	8.305	86,775	+0.00(+0.00%)
Aug 23, 2004	8.711	8.981	8.209	8.305	94,974	-0.24(-2.82%)
Aug 20, 2004	8.015	8.682	7.909	8.547	93,506	+0.57(+7.14%)
Aug 19, 2004	7.957	8.102	7.629	7.977	102,204	+0.08(+0.98%)
Aug 18, 2004	7.494	8.006	7.175	7.900	117,944	+0.66(+9.07%)
Aug 17, 2004	7.252	7.417	7.050	7.243	85,636	+0.16(+2.32%)
Aug 16, 2004	7.001	7.137	6.702	7.079	79,216	+0.28(+4.15%)
Aug 13, 2004	6.837	7.021	6.654	6.797	99,822	-0.04(-0.59%)
Aug 12, 2004	6.779	7.040	6.683	6.837	95,163	-0.13(-1.80%)
Aug 11, 2004	7.233	7.233	6.567	6.963	145,902	-0.30(-4.12%)
Aug 10, 2004	6.982	7.262	6.876	7.262	93,506	+0.26(+3.72%)
Aug 09, 2004	7.455	7.639	7.001	7.001	196,125	-0.43(-5.84%)
Aug 06, 2004	7.552	7.842	7.436	7.436	159,468	-0.30(-3.87%)
Aug 05, 2004	7.880	8.064	7.697	7.735	83,565	-0.15(-1.96%)
Aug 04, 2004	7.745	8.209	7.745	7.890	51,775	+0.04(+0.49%)
Aug 03, 2004	8.064	8.180	7.822	7.851	77,544	-0.20(-2.52%)
Aug 02, 2004	7.996	8.344	7.996	8.054	61,405	-0.14(-1.65%)
Jul 30, 2004	8.035	8.305	7.900	8.189	54,674	+0.16(+2.05%)
Jul 29, 2004	8.209	8.209	7.793	8.025	93,816	-0.05(-0.60%)
Jul 28, 2004	7.861	8.151	7.590	8.073	39,038	+0.13(+1.58%)
Jul 27, 2004	7.793	7.967	7.484	7.948	64,408	+0.24(+3.13%)
Jul 26, 2004	7.967	8.141	7.243	7.706	166,509	-0.27(-3.39%)
Jul 23, 2004	7.986	8.537	7.977	7.977	89,674	-0.22(-2.71%)
Jul 22, 2004	8.450	8.788	8.064	8.199	84,600	-0.30(-3.52%)
Jul 21, 2004	9.078	9.126	8.489	8.498	71,553	-0.39(-4.35%)
Jul 20, 2004	8.315	8.971	8.044	8.885	107,796	+0.67(+8.11%)
Jul 19, 2004	8.315	8.585	8.015	8.218	86,568	-0.14(-1.73%)
Jul 16, 2004	8.527	8.682	8.299	8.363	65,754	-0.20(-2.37%)
Jul 15, 2004	8.537	8.566	8.334	8.566	58,091	+0.16(+1.95%)
Jul 14, 2004	8.537	8.788	8.305	8.402	93,506	-0.29(-3.33%)
Jul 13, 2004	8.807	8.827	8.353	8.691	95,784	+0.09(+1.01%)
Jul 12, 2004	9.319	9.319	8.450	8.604	190,326	-0.78(-8.33%)
Jul 09, 2004	9.300	9.512	9.280	9.387	48,772	+0.21(+2.32%)
Jul 08, 2004	9.850	9.850	9.174	9.174	199,852	-0.74(-7.50%)
Jul 07, 2004	9.763	9.985	9.744	9.918	53,639	+0.08(+0.79%)
Jul 06, 2004	10.41	10.41	9.763	9.841	228,847	-0.52(-5.03%)
Jul 02, 2004	10.15	10.39	10.15	10.36	19,674	+0.08(+0.75%)
Jul 01, 2004	10.26	10.38	9.918	10.28	85,429	-0.04(-0.37%)
Jun 30, 2004	10.63	10.63	10.27	10.32	42,559	-0.14(-1.38%)
Jun 29, 2004	10.91	10.91	10.47	10.47	62,026	-0.14(-1.28%)
Jun 28, 2004	10.55	10.92	10.55	10.60	66,893	-0.02(-0.18%)
Jun 25, 2004	10.58	10.86	10.50	10.62	120,636	+0.04(+0.36%)
Jun 24, 2004	10.55	10.59	10.41	10.58	39,349	+0.05(+0.46%)
Jun 23, 2004	10.24	10.54	10.21	10.54	65,754	+0.39(+3.81%)
Jun 22, 2004	10.14	10.26	9.947	10.15	44,526	-0.05(-0.47%)
Jun 21, 2004	10.10	10.33	10.10	10.20	36,346	+0.06(+0.57%)
Jun 18, 2004	10.33	10.53	10.10	10.14	98,787	-0.19(-1.87%)
Jun 17, 2004	10.40	10.40	10.05	10.33	50,946	+0.11(+1.04%)
Jun 16, 2004	10.25	10.37	10.13	10.23	43,180	-0.03(-0.28%)
Jun 15, 2004	10.16	10.38	9.976	10.26	79,734	+0.34(+3.41%)
Jun 14, 2004	10.04	10.04	9.705	9.918	176,346	-0.11(-1.06%)
Jun 10, 2004	10.13	10.27	9.928	10.02	104,379	-0.15(-1.52%)
Jun 09, 2004	10.65	10.65	10.14	10.18	100,961	-0.28(-2.68%)
Jun 08, 2004	10.60	10.62	10.43	10.46	44,837	-0.07(-0.64%)
Jun 07, 2004	10.65	10.71	10.32	10.53	104,068	+0.22(+2.16%)
Jun 04, 2004	10.42	10.62	10.30	10.30	147,249	-0.14(-1.39%)
Jun 03, 2004	11.01	11.07	10.32	10.45	134,201	-0.72(-6.48%)
Jun 02, 2004	11.57	11.58	10.94	11.17	76,731	-0.22(-1.95%)

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.