Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	3.820	3.870	3.760	3.820	713,000	-0.06(-1.55%)
Aug 30, 2004	3.860	3.900	3.710	3.880	697,700	+0.02(+0.52%)
Aug 27, 2004	3.710	3.860	3.680	3.860	626,700	+0.13(+3.49%)
Aug 26, 2004	3.810	3.840	3.600	3.730	743,700	-0.12(-3.12%)
Aug 25, 2004	3.860	3.920	3.780	3.850	774,000	-0.03(-0.77%)
Aug 24, 2004	4.150	4.200	3.810	3.880	1,327,200	-0.17(-4.20%)
Aug 23, 2004	4.000	4.480	3.900	4.050	1,939,800	+0.16(+4.11%)
Aug 20, 2004	3.500	3.930	3.490	3.890	1,196,100	+0.36(+10.20%)
Aug 19, 2004	3.510	3.730	3.470	3.530	1,153,000	+0.03(+0.86%)
Aug 18, 2004	3.200	3.500	3.200	3.500	895,700	+0.21(+6.38%)
Aug 17, 2004	3.200	3.290	3.160	3.290	699,400	+0.15(+4.78%)
Aug 16, 2004	3.080	3.200	3.080	3.140	376,200	+0.05(+1.62%)
Aug 13, 2004	3.050	3.180	3.050	3.090	409,000	+0.04(+1.31%)
Aug 12, 2004	3.110	3.160	3.040	3.050	539,300	-0.07(-2.24%)
Aug 11, 2004	3.190	3.210	3.100	3.120	587,400	-0.13(-4.00%)
Aug 10, 2004	3.150	3.250	3.130	3.250	535,000	+0.13(+4.17%)
Aug 09, 2004	3.160	3.280	3.120	3.120	952,200	-0.02(-0.64%)
Aug 06, 2004	3.200	3.260	3.110	3.140	1,023,900	-0.13(-3.98%)
Aug 05, 2004	3.250	3.400	3.220	3.270	909,900	-0.01(-0.30%)
Aug 04, 2004	3.300	3.400	3.150	3.280	1,461,300	-0.02(-0.61%)
Aug 03, 2004	3.500	3.540	3.300	3.300	1,876,700	-0.13(-3.79%)
Aug 02, 2004	3.230	3.480	3.110	3.430	2,873,300	+0.25(+7.86%)
Jul 30, 2004	3.040	3.380	3.000	3.180	3,289,400	+0.18(+6.00%)
Jul 29, 2004	3.000	3.030	2.900	3.000	6,419,300	+0.07(+2.39%)
Jul 28, 2004	3.190	3.250	2.850	2.930	5,278,200	-0.10(-3.30%)
Jul 27, 2004	3.430	3.750	2.850	3.030	23,119,500	-1.99(-39.64%)
Jul 23, 2004	5.110	5.160	5.000	5.020	825,700	-0.10(-1.95%)
Jul 22, 2004	5.180	5.300	5.010	5.120	829,900	-0.03(-0.58%)
Jul 21, 2004	5.400	5.400	5.150	5.150	766,000	-0.14(-2.65%)
Jul 20, 2004	5.250	5.290	5.060	5.290	1,272,800	+0.09(+1.73%)
Jul 19, 2004	5.410	5.450	5.140	5.200	1,277,500	-0.24(-4.41%)
Jul 16, 2004	5.400	5.510	5.260	5.440	1,049,000	-0.01(-0.18%)
Jul 15, 2004	5.510	5.600	5.400	5.450	638,300	-0.04(-0.73%)
Jul 14, 2004	5.540	5.660	5.410	5.490	864,200	+0.00(+0.00%)
Jul 13, 2004	5.490	5.630	5.480	5.490	610,700	-0.01(-0.18%)
Jul 12, 2004	5.790	5.910	5.430	5.500	1,484,000	-0.42(-7.09%)
Jul 09, 2004	5.880	6.060	5.790	5.920	995,100	+0.11(+1.89%)
Jul 08, 2004	5.900	5.990	5.810	5.810	867,300	-0.15(-2.52%)
Jul 07, 2004	5.950	6.090	5.940	5.960	853,900	-0.01(-0.17%)
Jul 06, 2004	6.390	6.420	5.870	5.970	1,356,900	-0.44(-6.86%)
Jul 02, 2004	6.430	6.460	6.290	6.410	564,800	+0.02(+0.31%)
Jul 01, 2004	6.640	6.680	6.380	6.390	1,116,500	-0.23(-3.47%)
Jun 30, 2004	6.630	6.730	6.520	6.620	697,400	-0.03(-0.45%)
Jun 29, 2004	6.650	6.680	6.520	6.650	705,900	+0.06(+0.91%)
Jun 28, 2004	6.640	6.810	6.540	6.590	1,460,900	+0.01(+0.15%)
Jun 25, 2004	6.400	6.680	6.350	6.580	1,456,900	+0.15(+2.33%)
Jun 24, 2004	6.670	6.690	6.390	6.430	1,217,900	-0.19(-2.87%)
Jun 23, 2004	6.340	6.690	6.340	6.620	878,500	+0.18(+2.80%)
Jun 22, 2004	6.400	6.540	6.360	6.440	1,582,300	+0.04(+0.63%)
Jun 21, 2004	6.910	6.940	6.360	6.400	3,054,200	-0.51(-7.38%)
Jun 18, 2004	7.000	7.140	6.880	6.910	1,439,700	-0.19(-2.68%)
Jun 17, 2004	7.240	7.270	7.030	7.100	779,000	-0.11(-1.53%)
Jun 16, 2004	7.270	7.300	7.150	7.210	767,400	-0.06(-0.83%)
Jun 15, 2004	7.080	7.290	7.070	7.270	1,262,700	+0.22(+3.12%)
Jun 14, 2004	7.180	7.240	7.050	7.050	1,031,900	-0.10(-1.40%)
Jun 10, 2004	7.120	7.220	7.070	7.150	883,900	+0.11(+1.56%)
Jun 09, 2004	7.200	7.300	7.040	7.040	972,300	-0.20(-2.76%)
Jun 08, 2004	7.300	7.340	7.170	7.240	785,400	-0.06(-0.82%)
Jun 07, 2004	7.560	7.570	7.280	7.300	1,193,600	-0.13(-1.75%)
Jun 04, 2004	7.370	7.530	7.280	7.430	1,273,800	+0.13(+1.78%)
Jun 03, 2004	7.470	7.540	7.270	7.300	841,700	-0.21(-2.80%)
Jun 02, 2004	7.670	7.690	7.500	7.510	1,040,700	-0.14(-1.83%)

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.