Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.87	12.90	12.39	12.61	96,365,528	-0.18(-1.42%)
Aug 30, 2004	13.00	13.08	12.80	12.80	53,387,248	-0.30(-2.26%)
Aug 27, 2004	12.92	13.12	12.91	13.09	49,797,868	+0.20(+1.56%)
Aug 26, 2004	12.94	13.06	12.88	12.89	48,397,752	-0.10(-0.78%)
Aug 25, 2004	12.77	13.02	12.65	12.99	62,123,036	+0.24(+1.84%)
Aug 24, 2004	12.87	12.88	12.65	12.75	60,401,520	-0.14(-1.09%)
Aug 23, 2004	12.73	12.96	12.67	12.90	56,682,000	+0.20(+1.59%)
Aug 20, 2004	12.73	12.79	12.53	12.69	84,655,352	-0.15(-1.15%)
Aug 19, 2004	12.71	12.92	12.67	12.84	73,773,576	+0.07(+0.58%)
Aug 18, 2004	12.45	12.79	12.40	12.77	89,120,584	+0.21(+1.66%)
Aug 17, 2004	12.37	12.56	12.26	12.56	77,851,976	+0.30(+2.47%)
Aug 16, 2004	12.01	12.41	11.97	12.26	68,896,664	+0.25(+2.07%)
Aug 13, 2004	12.23	12.26	11.97	12.01	90,761,048	+0.05(+0.39%)
Aug 12, 2004	12.27	12.34	11.79	11.96	150,579,408	-0.34(-2.73%)
Aug 11, 2004	12.50	12.54	12.26	12.30	264,401,184	-1.46(-10.61%)
Aug 10, 2004	13.66	13.76	13.48	13.76	109,772,840	+0.28(+2.04%)
Aug 09, 2004	13.43	13.60	13.41	13.48	54,002,384	+0.08(+0.60%)
Aug 06, 2004	13.60	13.85	13.36	13.40	86,701,536	-0.46(-3.30%)
Aug 05, 2004	14.19	14.27	13.83	13.86	71,299,504	-0.34(-2.41%)
Aug 04, 2004	13.87	14.24	13.84	14.20	65,862,036	+0.26(+1.83%)
Aug 03, 2004	14.21	14.27	13.94	13.95	60,328,536	-0.34(-2.35%)
Aug 02, 2004	13.84	14.28	13.78	14.28	60,686,332	+0.22(+1.53%)
Jul 30, 2004	14.00	14.32	13.95	14.07	73,304,936	+0.08(+0.58%)
Jul 29, 2004	13.95	14.11	13.88	13.99	58,804,040	+0.20(+1.46%)
Jul 28, 2004	13.81	13.91	13.49	13.78	76,154,696	-0.14(-1.01%)
Jul 27, 2004	13.84	13.98	13.62	13.92	88,902,104	+0.11(+0.83%)
Jul 26, 2004	14.03	14.14	13.65	13.81	83,067,832	-0.26(-1.86%)
Jul 23, 2004	14.29	14.30	13.95	14.07	63,487,160	-0.31(-2.15%)
Jul 22, 2004	14.27	14.48	14.08	14.38	70,428,704	+0.15(+1.04%)
Jul 21, 2004	14.94	14.97	14.22	14.23	74,110,000	-0.48(-3.25%)
Jul 20, 2004	14.41	14.73	14.34	14.71	65,707,656	+0.35(+2.43%)
Jul 19, 2004	14.42	14.62	14.16	14.36	76,689,672	-0.11(-0.79%)
Jul 16, 2004	15.06	15.07	14.29	14.48	79,610,672	-0.40(-2.71%)
Jul 15, 2004	14.91	15.05	14.84	14.88	66,462,896	+0.02(+0.14%)
Jul 14, 2004	14.99	15.15	14.79	14.86	76,314,880	-0.03(-0.18%)
Jul 13, 2004	15.03	15.21	14.87	14.89	57,578,084	-0.10(-0.67%)
Jul 12, 2004	14.90	14.99	14.75	14.99	52,695,668	-0.05(-0.31%)
Jul 09, 2004	14.97	15.18	14.91	15.03	48,982,396	+0.13(+0.86%)
Jul 08, 2004	14.98	15.23	14.86	14.91	67,430,960	-0.17(-1.12%)
Jul 07, 2004	15.09	15.29	15.01	15.07	62,992,196	+0.03(+0.22%)
Jul 06, 2004	15.24	15.27	14.95	15.04	62,765,092	-0.39(-2.53%)
Jul 02, 2004	15.56	15.61	15.27	15.43	51,526,524	-0.11(-0.69%)
Jul 01, 2004	15.91	15.92	15.41	15.54	80,808,376	-0.40(-2.49%)
Jun 30, 2004	15.96	16.12	15.80	15.94	75,406,304	-0.01(-0.04%)
Jun 29, 2004	15.65	16.02	15.62	15.94	65,996,784	+0.28(+1.76%)
Jun 28, 2004	15.96	16.00	15.59	15.67	63,678,720	-0.09(-0.55%)
Jun 25, 2004	15.91	16.12	15.43	15.75	95,419,920	-0.17(-1.06%)
Jun 24, 2004	16.00	16.27	15.87	15.92	79,665,848	-0.20(-1.21%)
Jun 23, 2004	15.57	16.18	15.56	16.12	107,010,240	+0.50(+3.23%)
Jun 22, 2004	15.38	15.68	15.31	15.61	79,786,464	+0.24(+1.53%)
Jun 21, 2004	15.85	15.89	15.34	15.38	71,806,216	-0.37(-2.35%)
Jun 18, 2004	15.60	15.96	15.53	15.75	111,940,528	+0.04(+0.26%)
Jun 17, 2004	15.76	15.86	15.59	15.71	82,054,560	-0.35(-2.18%)
Jun 16, 2004	15.96	16.12	15.94	16.06	65,596,408	+0.16(+1.01%)
Jun 15, 2004	15.79	16.10	15.75	15.89	90,568,440	+0.22(+1.39%)
Jun 14, 2004	15.82	15.91	15.52	15.68	66,871,448	-0.34(-2.12%)
Jun 10, 2004	15.91	16.02	15.79	16.02	53,493,588	+0.17(+1.10%)
Jun 09, 2004	15.86	15.94	15.78	15.84	61,261,012	-0.12(-0.76%)
Jun 08, 2004	15.85	16.03	15.83	15.96	73,442,808	-0.10(-0.63%)
Jun 07, 2004	15.49	16.10	15.39	16.06	99,822,392	+0.75(+4.87%)
Jun 04, 2004	15.40	15.61	15.30	15.32	106,992,672	+0.29(+1.92%)
Jun 03, 2004	14.99	15.21	14.91	15.03	57,759,680	-0.04(-0.27%)
Jun 02, 2004	15.00	15.17	14.84	15.07	56,558,708	+0.11(+0.76%)

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.