Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.40	11.47	11.31	11.45	6,319,111	+0.11(+1.01%)
Aug 30, 2004	11.31	11.39	11.30	11.33	4,568,838	-0.01(-0.05%)
Aug 27, 2004	11.36	11.38	11.28	11.34	3,972,518	-0.01(-0.05%)
Aug 26, 2004	11.40	11.41	11.20	11.35	6,301,979	-0.05(-0.48%)
Aug 25, 2004	11.24	11.46	11.23	11.40	8,644,151	+0.13(+1.12%)
Aug 24, 2004	11.31	11.38	11.21	11.27	6,277,662	+0.08(+0.74%)
Aug 23, 2004	11.21	11.30	11.14	11.19	7,442,116	+0.05(+0.49%)
Aug 20, 2004	11.00	11.20	10.97	11.14	7,457,590	+0.16(+1.43%)
Aug 19, 2004	10.98	11.08	10.84	10.98	11,404,134	+0.00(+0.03%)
Aug 18, 2004	10.89	11.06	10.80	10.97	16,943,442	+0.09(+0.83%)
Aug 17, 2004	11.31	11.52	10.78	10.88	34,274,852	-0.16(-1.43%)
Aug 16, 2004	10.85	11.08	10.80	11.04	9,651,650	+0.30(+2.76%)
Aug 13, 2004	10.86	10.90	10.72	10.74	7,343,742	-0.10(-0.88%)
Aug 12, 2004	11.02	11.02	10.77	10.84	10,144,069	-0.21(-1.90%)
Aug 11, 2004	10.97	11.12	10.82	11.05	10,076,645	+0.08(+0.69%)
Aug 10, 2004	10.68	10.97	10.66	10.97	13,261,623	+0.41(+3.89%)
Aug 09, 2004	10.62	10.66	10.53	10.56	12,040,798	+0.14(+1.35%)
Aug 06, 2004	10.51	10.60	10.35	10.42	22,442,406	-0.41(-3.76%)
Aug 05, 2004	11.22	11.25	10.83	10.83	10,496,114	-0.40(-3.56%)
Aug 04, 2004	11.27	11.35	11.15	11.23	4,438,410	-0.08(-0.69%)
Aug 03, 2004	11.33	11.41	11.26	11.31	5,396,169	-0.05(-0.48%)
Aug 02, 2004	11.32	11.41	11.24	11.36	6,571,677	-0.00(-0.03%)
Jul 30, 2004	11.42	11.44	11.26	11.37	7,038,122	-0.04(-0.37%)
Jul 29, 2004	11.39	11.45	11.30	11.41	6,319,664	+0.04(+0.35%)
Jul 28, 2004	11.13	11.62	11.12	11.37	12,009,296	+0.28(+2.48%)
Jul 27, 2004	11.11	11.12	10.97	11.09	14,255,858	-0.01(-0.13%)
Jul 26, 2004	11.23	11.38	11.08	11.11	9,311,211	-0.09(-0.79%)
Jul 23, 2004	11.27	11.32	11.13	11.20	11,818,628	-0.06(-0.53%)
Jul 22, 2004	11.23	11.31	11.11	11.25	18,311,276	-0.25(-2.16%)
Jul 21, 2004	11.82	11.88	11.50	11.50	9,389,689	-0.26(-2.17%)
Jul 20, 2004	11.83	11.85	11.66	11.76	6,954,117	-0.03(-0.25%)
Jul 19, 2004	11.90	11.92	11.76	11.79	6,413,616	-0.14(-1.15%)
Jul 16, 2004	12.11	12.11	11.87	11.92	7,844,452	-0.01(-0.06%)
Jul 15, 2004	11.84	12.00	11.82	11.93	9,271,420	+0.12(+1.01%)
Jul 14, 2004	11.79	11.91	11.71	11.81	10,372,318	-0.02(-0.17%)
Jul 13, 2004	11.81	11.93	11.79	11.83	12,767,545	+0.09(+0.76%)
Jul 12, 2004	11.78	11.82	11.65	11.74	8,667,915	-0.04(-0.31%)
Jul 09, 2004	11.77	11.86	11.76	11.78	9,396,874	+0.05(+0.40%)
Jul 08, 2004	11.86	11.86	11.65	11.73	13,977,317	-0.13(-1.08%)
Jul 07, 2004	12.07	12.11	11.83	11.86	12,101,038	-0.25(-2.08%)
Jul 06, 2004	12.07	12.16	12.03	12.11	7,045,306	+0.04(+0.36%)
Jul 02, 2004	12.28	12.28	11.94	12.07	10,284,445	-0.21(-1.71%)
Jul 01, 2004	12.66	12.66	12.22	12.28	14,854,941	-0.41(-3.25%)
Jun 30, 2004	12.56	12.75	12.34	12.69	8,339,083	+0.17(+1.36%)
Jun 29, 2004	12.26	12.57	12.18	12.52	6,488,778	+0.29(+2.40%)
Jun 28, 2004	12.62	12.64	12.21	12.23	7,397,903	-0.39(-3.13%)
Jun 25, 2004	12.57	12.67	12.54	12.62	7,290,134	+0.09(+0.75%)
Jun 24, 2004	12.54	12.64	12.51	12.53	6,221,290	-0.01(-0.09%)
Jun 23, 2004	12.46	12.57	12.37	12.54	6,893,877	+0.04(+0.35%)
Jun 22, 2004	12.36	12.54	12.36	12.50	7,411,167	+0.13(+1.08%)
Jun 21, 2004	12.51	12.56	12.36	12.36	5,795,742	-0.15(-1.23%)
Jun 18, 2004	12.31	12.55	12.30	12.52	13,217,410	+0.12(+0.95%)
Jun 17, 2004	12.22	12.43	12.22	12.40	7,455,380	+0.08(+0.69%)
Jun 16, 2004	12.45	12.45	12.27	12.31	5,612,812	-0.11(-0.87%)
Jun 15, 2004	12.45	12.46	12.31	12.42	10,168,939	+0.24(+1.93%)
Jun 14, 2004	12.20	12.24	12.09	12.19	7,362,533	+0.02(+0.16%)
Jun 10, 2004	12.15	12.30	12.09	12.17	8,918,270	+0.05(+0.40%)
Jun 09, 2004	12.28	12.37	12.12	12.12	8,460,115	-0.13(-1.06%)
Jun 08, 2004	12.46	12.50	12.25	12.25	10,661,912	-0.22(-1.76%)
Jun 07, 2004	12.20	12.49	12.19	12.47	5,581,863	+0.31(+2.59%)
Jun 04, 2004	12.13	12.23	12.00	12.15	5,478,516	+0.11(+0.90%)
Jun 03, 2004	12.15	12.25	12.02	12.04	6,002,990	-0.14(-1.17%)
Jun 02, 2004	12.12	12.21	12.00	12.19	7,671,470	+0.11(+0.93%)

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.