Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	1904	1919	1903	1918	0	+12.89(+0.68%)
Aug 30, 2004	1918	1924	1896	1905	0	-10.45(-0.55%)
Aug 27, 2004	1916	1923	1910	1916	0	-3.20(-0.17%)
Aug 26, 2004	1919	1934	1916	1919	0	+2.01(+0.10%)
Aug 25, 2004	1903	1919	1900	1917	0	+11.69(+0.61%)
Aug 24, 2004	1899	1905	1891	1905	0	+4.17(+0.22%)
Aug 23, 2004	1904	1907	1898	1901	0	+6.30(+0.33%)
Aug 20, 2004	1900	1903	1891	1895	0	-12.12(-0.64%)
Aug 19, 2004	1899	1910	1898	1907	0	+16.37(+0.87%)
Aug 18, 2004	1886	1895	1884	1891	0	+10.16(+0.54%)
Aug 17, 2004	1886	1894	1881	1881	0	+2.92(+0.16%)
Aug 16, 2004	1872	1880	1870	1878	0	+4.72(+0.25%)
Aug 13, 2004	1876	1881	1862	1873	0	-15.30(-0.81%)
Aug 12, 2004	1888	1893	1882	1888	0	-8.01(-0.42%)
Aug 11, 2004	1909	1912	1889	1896	0	-5.22(-0.27%)
Aug 10, 2004	1913	1915	1896	1901	0	-21.34(-1.11%)
Aug 09, 2004	1923	1923	1923	1923	0	+0.00(+0.00%)
Aug 06, 2004	1931	1935	1920	1923	0	-12.95(-0.67%)
Aug 05, 2004	1910	1943	1910	1936	0	+31.85(+1.67%)
Aug 04, 2004	1909	1914	1903	1904	0	-7.95(-0.42%)
Aug 03, 2004	1890	1915	1890	1912	0	+24.39(+1.29%)
Aug 02, 2004	1887	1893	1882	1887	0	-4.30(-0.23%)
Jul 30, 2004	1893	1896	1885	1892	0	-0.40(-0.02%)
Jul 29, 2004	1871	1892	1865	1892	0	+16.86(+0.90%)
Jul 28, 2004	1876	1881	1873	1875	0	+6.17(+0.33%)
Jul 27, 2004	1857	1876	1856	1869	0	+13.10(+0.71%)
Jul 26, 2004	1844	1858	1842	1856	0	+5.72(+0.31%)
Jul 23, 2004	1856	1860	1850	1850	0	-12.71(-0.68%)
Jul 22, 2004	1865	1868	1856	1863	0	-10.20(-0.54%)
Jul 21, 2004	1870	1879	1869	1873	0	+7.91(+0.42%)
Jul 20, 2004	1874	1874	1854	1865	0	-16.51(-0.88%)
Jul 19, 2004	1867	1882	1867	1882	0	+10.30(+0.55%)
Jul 16, 2004	1859	1876	1856	1871	0	+3.91(+0.21%)
Jul 15, 2004	1871	1875	1856	1868	0	-3.34(-0.18%)
Jul 14, 2004	1875	1882	1868	1871	0	-7.25(-0.39%)
Jul 13, 2004	1876	1880	1864	1878	0	+7.26(+0.39%)
Jul 12, 2004	1868	1876	1860	1871	0	+8.86(+0.48%)
Jul 09, 2004	1860	1865	1853	1862	0	+1.53(+0.08%)
Jul 08, 2004	1870	1870	1853	1860	0	-13.25(-0.71%)
Jul 07, 2004	1870	1877	1865	1874	0	-0.82(-0.04%)
Jul 06, 2004	1869	1892	1867	1875	0	+11.82(+0.63%)
Jul 05, 2004	1836	1866	1836	1863	0	+23.42(+1.27%)
Jul 02, 2004	1837	1852	1830	1839	0	-4.85(-0.26%)
Jul 01, 2004	1840	1852	1838	1844	0	+6.18(+0.34%)
Jun 30, 2004	1831	1845	1829	1838	0	+7.76(+0.42%)
Jun 29, 2004	1818	1836	1811	1830	0	+13.82(+0.76%)
Jun 28, 2004	1807	1820	1803	1816	0	+10.88(+0.60%)
Jun 25, 2004	1799	1807	1798	1806	0	+6.06(+0.34%)
Jun 24, 2004	1806	1808	1797	1799	0	+4.83(+0.27%)
Jun 23, 2004	1792	1804	1790	1795	0	+8.72(+0.49%)
Jun 22, 2004	1786	1793	1779	1786	0	-1.22(-0.07%)
Jun 21, 2004	1809	1809	1782	1787	0	-4.47(-0.25%)
Jun 18, 2004	1810	1810	1787	1792	0	-22.53(-1.24%)
Jun 17, 2004	1828	1828	1810	1814	0	-17.16(-0.94%)
Jun 16, 2004	1828	1833	1820	1831	0	+10.81(+0.59%)
Jun 15, 2004	1808	1820	1800	1820	0	+6.44(+0.36%)
Jun 14, 2004	1824	1830	1810	1814	0	-9.08(-0.50%)
Jun 11, 2004	1829	1829	1817	1823	0	-5.65(-0.31%)
Jun 10, 2004	1814	1829	1811	1829	0	+8.67(+0.48%)
Jun 09, 2004	1823	1829	1816	1820	0	-0.02(-0.00%)
Jun 08, 2004	1831	1835	1819	1820	0	+2.14(+0.12%)
Jun 07, 2004	1800	1824	1796	1818	0	+26.30(+1.47%)
Jun 04, 2004	1783	1792	1771	1792	0	+10.82(+0.61%)
Jun 03, 2004	1788	1798	1767	1781	0	-11.09(-0.62%)
Jun 02, 2004	1787	1794	1783	1792	42,033,400	+0.00(+0.00%)

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.