Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.49	12.69	12.49	12.65	1,981,127	+0.16(+1.29%)
Aug 30, 2004	12.72	12.74	12.45	12.49	1,379,796	-0.24(-1.86%)
Aug 27, 2004	12.79	12.79	12.62	12.72	1,196,833	-0.02(-0.17%)
Aug 26, 2004	12.74	12.80	12.64	12.74	1,928,685	+0.04(+0.35%)
Aug 25, 2004	12.83	12.91	12.43	12.70	5,454,859	-0.12(-0.94%)
Aug 24, 2004	13.20	13.28	12.73	12.82	3,968,314	-0.28(-2.13%)
Aug 23, 2004	12.61	13.38	12.61	13.10	6,852,602	+0.49(+3.90%)
Aug 20, 2004	12.53	12.66	12.50	12.61	3,807,959	+0.07(+0.55%)
Aug 19, 2004	12.70	12.75	12.48	12.54	2,038,230	-0.23(-1.81%)
Aug 18, 2004	12.68	12.83	12.59	12.77	1,819,140	+0.09(+0.73%)
Aug 17, 2004	12.76	13.19	12.63	12.68	6,619,062	+0.04(+0.31%)
Aug 16, 2004	12.07	12.64	12.07	12.64	4,527,691	+0.50(+4.14%)
Aug 13, 2004	11.90	12.14	11.90	12.14	2,060,139	+0.27(+2.30%)
Aug 12, 2004	11.93	11.96	11.74	11.86	2,523,956	-0.11(-0.90%)
Aug 11, 2004	12.04	12.04	11.87	11.97	2,392,735	-0.09(-0.71%)
Aug 10, 2004	11.97	12.17	11.92	12.06	3,115,031	+0.13(+1.08%)
Aug 09, 2004	12.14	12.38	11.91	11.93	3,305,452	-0.22(-1.84%)
Aug 06, 2004	12.28	12.39	12.11	12.15	3,761,810	+0.19(+1.60%)
Aug 05, 2004	12.15	12.31	11.94	11.96	3,683,032	-0.04(-0.32%)
Aug 04, 2004	11.87	12.09	11.76	12.00	2,145,910	+0.12(+1.05%)
Aug 03, 2004	12.06	12.08	11.86	11.87	2,813,433	-0.23(-1.86%)
Aug 02, 2004	11.77	12.11	11.66	12.10	3,566,728	+0.38(+3.24%)
Jul 30, 2004	11.81	11.87	11.68	11.72	2,240,072	-0.02(-0.13%)
Jul 29, 2004	11.52	11.80	11.34	11.73	3,442,966	+0.34(+2.99%)
Jul 28, 2004	11.45	11.51	11.27	11.39	3,545,751	-0.06(-0.51%)
Jul 27, 2004	11.21	11.48	10.91	11.45	7,083,345	+0.66(+6.12%)
Jul 26, 2004	10.81	10.91	10.51	10.79	3,625,695	-0.07(-0.67%)
Jul 23, 2004	10.95	11.03	10.76	10.86	1,652,260	-0.07(-0.65%)
Jul 22, 2004	10.91	11.14	10.88	10.93	3,026,929	+0.06(+0.59%)
Jul 21, 2004	11.03	11.22	10.84	10.87	1,896,521	-0.16(-1.42%)
Jul 20, 2004	11.05	11.16	10.70	11.03	5,226,213	-0.14(-1.25%)
Jul 19, 2004	11.36	11.40	11.09	11.17	2,585,487	-0.18(-1.63%)
Jul 16, 2004	11.26	11.50	11.26	11.35	2,453,567	+0.18(+1.63%)
Jul 15, 2004	11.13	11.25	11.06	11.17	2,225,621	+0.11(+0.97%)
Jul 14, 2004	10.96	11.22	10.88	11.06	2,932,301	-0.03(-0.23%)
Jul 13, 2004	10.80	11.15	10.78	11.09	2,158,729	+0.29(+2.68%)
Jul 12, 2004	10.73	10.85	10.64	10.80	2,537,707	+0.06(+0.54%)
Jul 09, 2004	10.72	10.81	10.58	10.74	2,528,384	+0.25(+2.37%)
Jul 08, 2004	11.11	11.11	10.48	10.49	3,680,235	-0.64(-5.76%)
Jul 07, 2004	11.17	11.29	10.97	11.13	2,367,097	+0.10(+0.89%)
Jul 06, 2004	11.26	11.32	10.96	11.03	2,624,177	-0.31(-2.71%)
Jul 02, 2004	11.15	11.55	11.15	11.34	2,148,008	+0.24(+2.16%)
Jul 01, 2004	11.16	11.24	11.06	11.10	2,091,138	-0.06(-0.56%)
Jun 30, 2004	10.94	11.18	10.85	11.16	2,950,714	+0.38(+3.48%)
Jun 29, 2004	10.94	10.94	10.74	10.79	3,900,023	-0.15(-1.37%)
Jun 28, 2004	11.35	11.47	10.91	10.94	4,251,732	-0.41(-3.63%)
Jun 25, 2004	11.53	11.60	11.29	11.35	3,443,432	-0.17(-1.47%)
Jun 24, 2004	11.47	12.12	11.47	11.52	5,860,407	+0.10(+0.84%)
Jun 23, 2004	11.12	11.42	11.09	11.42	2,388,773	+0.40(+3.66%)
Jun 22, 2004	10.86	11.05	10.79	11.02	2,220,260	+0.16(+1.44%)
Jun 21, 2004	11.02	11.13	10.85	10.86	1,711,926	-0.14(-1.25%)
Jun 18, 2004	10.97	11.12	10.91	11.00	1,740,128	+0.03(+0.29%)
Jun 17, 2004	11.02	11.04	10.87	10.97	3,464,175	+0.09(+0.83%)
Jun 16, 2004	10.94	11.16	10.81	10.88	3,247,650	-0.06(-0.57%)
Jun 15, 2004	11.05	11.16	10.90	10.94	2,931,602	+0.07(+0.67%)
Jun 14, 2004	11.20	11.24	10.81	10.87	2,737,917	-0.33(-2.95%)
Jun 10, 2004	11.22	11.31	11.17	11.20	2,044,290	-0.02(-0.21%)
Jun 09, 2004	11.35	11.44	11.14	11.22	4,061,543	-0.35(-2.99%)
Jun 08, 2004	11.32	11.57	11.15	11.56	5,353,238	-0.17(-1.43%)
Jun 07, 2004	11.18	11.75	11.04	11.73	3,365,119	+0.66(+5.93%)
Jun 04, 2004	11.16	11.19	10.87	11.08	2,082,747	-0.02(-0.16%)
Jun 03, 2004	11.35	11.35	11.05	11.09	1,503,559	-0.09(-0.82%)
Jun 02, 2004	11.29	11.42	10.99	11.19	2,471,747	-0.10(-0.91%)

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.