Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.51	11.60	11.35	11.47	678,171	-0.04(-0.35%)
Aug 30, 2004	11.36	11.59	11.25	11.51	800,935	+0.16(+1.39%)
Aug 27, 2004	11.40	11.43	11.28	11.36	989,041	-0.04(-0.32%)
Aug 26, 2004	11.31	11.49	11.31	11.39	586,841	+0.01(+0.11%)
Aug 25, 2004	11.31	11.39	11.17	11.38	440,811	+0.06(+0.54%)
Aug 24, 2004	11.11	11.41	11.09	11.32	948,449	+0.28(+2.56%)
Aug 23, 2004	11.12	11.20	11.02	11.04	573,970	-0.11(-1.02%)
Aug 20, 2004	10.59	11.15	10.56	11.15	763,314	+0.59(+5.59%)
Aug 19, 2004	10.83	10.86	10.50	10.56	555,407	-0.24(-2.24%)
Aug 18, 2004	10.55	10.82	10.46	10.80	434,871	+0.21(+2.02%)
Aug 17, 2004	10.59	10.64	10.54	10.59	794,252	-0.04(-0.34%)
Aug 16, 2004	10.44	10.70	10.44	10.63	499,223	+0.19(+1.86%)
Aug 13, 2004	10.55	10.63	10.42	10.43	317,057	-0.08(-0.73%)
Aug 12, 2004	10.73	10.73	10.49	10.51	654,905	-0.22(-2.03%)
Aug 11, 2004	10.50	10.78	10.40	10.73	721,732	+0.15(+1.45%)
Aug 10, 2004	10.18	10.61	10.16	10.57	613,324	+0.38(+3.68%)
Aug 09, 2004	10.28	10.40	10.17	10.20	896,720	-0.09(-0.86%)
Aug 06, 2004	10.31	10.34	10.23	10.29	592,286	-0.04(-0.39%)
Aug 05, 2004	10.71	10.74	10.15	10.33	702,674	-0.40(-3.77%)
Aug 04, 2004	10.55	10.73	10.46	10.73	389,577	+0.18(+1.72%)
Aug 03, 2004	10.76	10.84	10.55	10.55	348,986	-0.30(-2.76%)
Aug 02, 2004	10.78	10.91	10.59	10.85	391,804	+0.09(+0.83%)
Jul 30, 2004	10.95	10.95	10.76	10.76	606,394	-0.21(-1.91%)
Jul 29, 2004	10.90	11.05	10.84	10.97	436,851	+0.11(+1.04%)
Jul 28, 2004	10.66	10.93	10.61	10.86	589,563	+0.22(+2.05%)
Jul 27, 2004	10.67	10.71	10.57	10.64	517,538	+0.05(+0.50%)
Jul 26, 2004	10.75	10.85	10.55	10.59	565,060	-0.16(-1.47%)
Jul 23, 2004	10.61	10.85	10.61	10.74	1,899,622	+0.14(+1.33%)
Jul 22, 2004	10.55	10.65	10.43	10.60	686,586	+0.03(+0.31%)
Jul 21, 2004	10.86	10.90	10.57	10.57	658,123	-0.27(-2.53%)
Jul 20, 2004	10.77	10.84	10.70	10.84	727,673	+0.09(+0.86%)
Jul 19, 2004	10.80	10.81	10.63	10.75	998,446	-0.05(-0.49%)
Jul 16, 2004	11.11	11.15	10.77	10.80	1,369,955	-0.27(-2.48%)
Jul 15, 2004	11.25	11.28	11.06	11.08	1,032,850	-0.15(-1.33%)
Jul 14, 2004	11.27	11.38	11.17	11.23	442,791	-0.08(-0.75%)
Jul 13, 2004	11.04	11.33	11.04	11.31	681,636	+0.27(+2.45%)
Jul 12, 2004	11.01	11.12	10.97	11.04	422,000	-0.01(-0.07%)
Jul 09, 2004	10.93	11.06	10.93	11.05	381,162	+0.12(+1.07%)
Jul 08, 2004	11.13	11.17	10.90	10.93	565,555	-0.15(-1.38%)
Jul 07, 2004	11.26	11.35	11.09	11.09	444,524	-0.17(-1.51%)
Jul 06, 2004	11.31	11.31	11.17	11.26	468,532	-0.06(-0.57%)
Jul 02, 2004	11.41	11.43	11.23	11.32	358,391	-0.11(-0.99%)
Jul 01, 2004	11.84	11.88	11.43	11.43	611,344	-0.40(-3.41%)
Jun 30, 2004	11.47	11.84	11.36	11.84	1,045,473	+0.37(+3.24%)
Jun 29, 2004	11.37	11.54	11.36	11.47	568,525	+0.04(+0.32%)
Jun 28, 2004	11.25	11.43	11.22	11.43	601,939	+0.18(+1.62%)
Jun 25, 2004	11.33	11.37	11.23	11.25	662,825	-0.08(-0.71%)
Jun 24, 2004	11.23	11.35	11.18	11.33	551,447	+0.12(+1.08%)
Jun 23, 2004	11.04	11.27	11.03	11.21	514,321	+0.13(+1.13%)
Jun 22, 2004	10.89	11.12	10.87	11.08	462,592	+0.16(+1.48%)
Jun 21, 2004	10.86	10.98	10.78	10.92	329,927	+0.04(+0.41%)
Jun 18, 2004	10.72	10.94	10.72	10.88	758,859	+0.04(+0.37%)
Jun 17, 2004	10.69	10.90	10.68	10.84	443,039	-0.10(-0.89%)
Jun 16, 2004	11.09	11.09	10.90	10.93	422,495	-0.10(-0.88%)
Jun 15, 2004	10.85	11.08	10.85	11.03	575,208	+0.21(+1.90%)
Jun 14, 2004	11.03	11.03	10.81	10.82	379,924	-0.27(-2.40%)
Jun 10, 2004	10.99	11.19	10.99	11.09	435,366	+0.07(+0.62%)
Jun 09, 2004	11.07	11.22	10.99	11.02	403,685	-0.08(-0.76%)
Jun 08, 2004	11.09	11.16	11.02	11.11	380,667	+0.04(+0.37%)
Jun 07, 2004	10.97	11.10	10.96	11.07	370,766	+0.17(+1.56%)
Jun 04, 2004	11.05	11.07	10.86	10.90	397,745	-0.11(-1.03%)
Jun 03, 2004	10.98	11.11	10.88	11.01	949,192	+0.02(+0.22%)
Jun 02, 2004	10.91	11.07	10.81	10.99	1,095,469	+0.12(+1.08%)

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.