Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.89	11.96	11.79	11.94	6,059,313	+0.12(+1.01%)
Aug 30, 2004	11.79	11.88	11.78	11.82	4,380,999	-0.01(-0.05%)
Aug 27, 2004	11.85	11.87	11.77	11.83	3,809,196	-0.01(-0.05%)
Aug 26, 2004	11.89	11.90	11.68	11.83	6,042,885	-0.06(-0.48%)
Aug 25, 2004	11.72	11.95	11.71	11.89	8,288,763	+0.13(+1.12%)
Aug 24, 2004	11.79	11.87	11.69	11.76	6,019,568	+0.09(+0.74%)
Aug 23, 2004	11.69	11.78	11.62	11.67	7,136,148	+0.06(+0.49%)
Aug 20, 2004	11.47	11.68	11.44	11.61	7,150,986	+0.16(+1.43%)
Aug 19, 2004	11.45	11.55	11.30	11.45	10,935,275	+0.00(+0.03%)
Aug 18, 2004	11.35	11.53	11.27	11.44	16,246,846	+0.09(+0.83%)
Aug 17, 2004	11.79	12.01	11.24	11.35	32,865,708	-0.16(-1.43%)
Aug 16, 2004	11.31	11.55	11.27	11.51	9,254,841	+0.31(+2.76%)
Aug 13, 2004	11.33	11.37	11.18	11.21	7,041,819	-0.10(-0.88%)
Aug 12, 2004	11.49	11.49	11.23	11.31	9,727,016	-0.22(-1.90%)
Aug 11, 2004	11.44	11.60	11.29	11.52	9,662,364	+0.08(+0.69%)
Aug 10, 2004	11.13	11.44	11.11	11.44	12,716,397	+0.43(+3.89%)
Aug 09, 2004	11.08	11.11	10.98	11.02	11,545,764	+0.15(+1.35%)
Aug 06, 2004	10.96	11.06	10.80	10.87	21,519,732	-0.42(-3.76%)
Aug 05, 2004	11.70	11.74	11.29	11.29	10,064,587	-0.42(-3.56%)
Aug 04, 2004	11.76	11.84	11.63	11.71	4,255,934	-0.08(-0.69%)
Aug 03, 2004	11.81	11.90	11.74	11.79	5,174,317	-0.06(-0.48%)
Aug 02, 2004	11.81	11.90	11.72	11.85	6,301,495	-0.00(-0.03%)
Jul 30, 2004	11.91	11.93	11.74	11.85	6,748,763	-0.04(-0.36%)
Jul 29, 2004	11.88	11.94	11.78	11.90	6,059,843	+0.04(+0.35%)
Jul 28, 2004	11.61	12.12	11.60	11.85	11,515,557	+0.29(+2.48%)
Jul 27, 2004	11.58	11.59	11.44	11.57	13,669,756	-0.02(-0.13%)
Jul 26, 2004	11.71	11.87	11.55	11.58	8,928,399	-0.09(-0.79%)
Jul 23, 2004	11.75	11.81	11.60	11.67	11,332,729	-0.06(-0.53%)
Jul 22, 2004	11.71	11.80	11.59	11.74	17,558,442	-0.26(-2.15%)
Jul 21, 2004	12.32	12.39	11.99	12.00	9,003,650	-0.27(-2.17%)
Jul 20, 2004	12.33	12.36	12.16	12.26	6,668,212	-0.03(-0.25%)
Jul 19, 2004	12.41	12.44	12.27	12.29	6,149,933	-0.14(-1.15%)
Jul 16, 2004	12.62	12.63	12.38	12.44	7,521,943	-0.01(-0.06%)
Jul 15, 2004	12.35	12.52	12.32	12.44	8,890,244	+0.12(+1.01%)
Jul 14, 2004	12.30	12.42	12.21	12.32	9,945,880	-0.02(-0.17%)
Jul 13, 2004	12.31	12.44	12.29	12.34	12,242,633	+0.09(+0.76%)
Jul 12, 2004	12.28	12.32	12.15	12.25	8,311,551	-0.04(-0.31%)
Jul 09, 2004	12.28	12.37	12.26	12.28	9,010,540	+0.05(+0.40%)
Jul 08, 2004	12.37	12.37	12.14	12.24	13,402,667	-0.13(-1.08%)
Jul 07, 2004	12.59	12.62	12.34	12.37	11,603,527	-0.26(-2.08%)
Jul 06, 2004	12.59	12.68	12.54	12.63	6,755,652	+0.05(+0.36%)
Jul 02, 2004	12.81	12.81	12.45	12.59	9,861,620	-0.22(-1.71%)
Jul 01, 2004	13.21	13.21	12.75	12.81	14,244,209	-0.43(-3.25%)
Jun 30, 2004	13.10	13.30	12.87	13.24	7,996,238	+0.18(+1.36%)
Jun 29, 2004	12.78	13.11	12.70	13.06	6,222,004	+0.31(+2.40%)
Jun 28, 2004	13.16	13.18	12.73	12.75	7,093,753	-0.41(-3.13%)
Jun 25, 2004	13.11	13.21	13.08	13.16	6,990,415	+0.10(+0.75%)
Jun 24, 2004	13.08	13.18	13.04	13.07	5,965,514	-0.01(-0.09%)
Jun 23, 2004	12.99	13.11	12.90	13.08	6,610,449	+0.05(+0.35%)
Jun 22, 2004	12.89	13.08	12.89	13.03	7,106,471	+0.14(+1.08%)
Jun 21, 2004	13.05	13.10	12.89	12.89	5,557,462	-0.16(-1.23%)
Jun 18, 2004	12.84	13.09	12.82	13.05	12,674,002	+0.12(+0.95%)
Jun 17, 2004	12.75	12.96	12.75	12.93	7,148,866	+0.09(+0.69%)
Jun 16, 2004	12.98	12.98	12.80	12.84	5,382,052	-0.11(-0.87%)
Jun 15, 2004	12.98	13.00	12.84	12.95	9,750,863	+0.25(+1.93%)
Jun 14, 2004	12.72	12.77	12.61	12.71	7,059,837	+0.02(+0.16%)
Jun 10, 2004	12.67	12.83	12.60	12.69	8,551,613	+0.05(+0.40%)
Jun 09, 2004	12.81	12.91	12.64	12.64	8,112,294	-0.14(-1.06%)
Jun 08, 2004	12.99	13.04	12.77	12.77	10,223,568	-0.23(-1.76%)
Jun 07, 2004	12.72	13.02	12.71	13.00	5,352,376	+0.33(+2.59%)
Jun 04, 2004	12.65	12.76	12.51	12.67	5,253,277	+0.11(+0.90%)
Jun 03, 2004	12.67	12.78	12.54	12.56	5,756,189	-0.15(-1.17%)
Jun 02, 2004	12.64	12.73	12.51	12.71	7,356,072	+0.12(+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.