Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.45	11.53	11.29	11.41	681,841	-0.04(-0.35%)
Aug 30, 2004	11.30	11.53	11.19	11.45	805,270	+0.16(+1.39%)
Aug 27, 2004	11.34	11.37	11.22	11.30	994,394	-0.04(-0.32%)
Aug 26, 2004	11.25	11.43	11.25	11.33	590,017	+0.01(+0.11%)
Aug 25, 2004	11.25	11.33	11.11	11.32	443,197	+0.06(+0.54%)
Aug 24, 2004	11.05	11.34	11.03	11.26	953,583	+0.28(+2.56%)
Aug 23, 2004	11.06	11.14	10.96	10.98	577,077	-0.11(-1.01%)
Aug 20, 2004	10.53	11.09	10.50	11.09	767,445	+0.59(+5.59%)
Aug 19, 2004	10.77	10.81	10.45	10.50	558,413	-0.24(-2.24%)
Aug 18, 2004	10.49	10.76	10.41	10.75	437,224	+0.21(+2.02%)
Aug 17, 2004	10.53	10.58	10.48	10.53	798,551	-0.04(-0.34%)
Aug 16, 2004	10.39	10.64	10.38	10.57	501,925	+0.19(+1.86%)
Aug 13, 2004	10.50	10.57	10.36	10.38	318,773	-0.08(-0.73%)
Aug 12, 2004	10.67	10.67	10.43	10.45	658,450	-0.22(-2.03%)
Aug 11, 2004	10.45	10.72	10.34	10.67	725,639	+0.15(+1.45%)
Aug 10, 2004	10.13	10.55	10.10	10.52	616,643	+0.37(+3.68%)
Aug 09, 2004	10.23	10.34	10.11	10.14	901,574	-0.09(-0.86%)
Aug 06, 2004	10.25	10.29	10.17	10.23	595,491	-0.04(-0.39%)
Aug 05, 2004	10.65	10.68	10.09	10.27	706,477	-0.40(-3.76%)
Aug 04, 2004	10.49	10.67	10.41	10.67	391,685	+0.18(+1.72%)
Aug 03, 2004	10.71	10.78	10.49	10.49	350,874	-0.30(-2.76%)
Aug 02, 2004	10.72	10.85	10.53	10.79	393,925	+0.09(+0.83%)
Jul 30, 2004	10.89	10.89	10.70	10.70	609,676	-0.21(-1.92%)
Jul 29, 2004	10.84	10.99	10.78	10.91	439,215	+0.11(+1.04%)
Jul 28, 2004	10.60	10.87	10.55	10.80	592,754	+0.22(+2.05%)
Jul 27, 2004	10.62	10.66	10.51	10.58	520,339	+0.05(+0.50%)
Jul 26, 2004	10.69	10.79	10.49	10.53	568,118	-0.16(-1.47%)
Jul 23, 2004	10.56	10.79	10.56	10.69	1,909,903	+0.14(+1.33%)
Jul 22, 2004	10.49	10.59	10.38	10.54	690,302	+0.03(+0.31%)
Jul 21, 2004	10.80	10.85	10.51	10.51	661,685	-0.27(-2.53%)
Jul 20, 2004	10.71	10.79	10.65	10.79	731,611	+0.09(+0.86%)
Jul 19, 2004	10.75	10.75	10.57	10.69	1,003,850	-0.05(-0.49%)
Jul 16, 2004	11.05	11.09	10.71	10.75	1,377,370	-0.27(-2.48%)
Jul 15, 2004	11.19	11.22	11.00	11.02	1,038,440	-0.15(-1.33%)
Jul 14, 2004	11.21	11.32	11.11	11.17	445,188	-0.08(-0.75%)
Jul 13, 2004	10.98	11.27	10.98	11.25	685,325	+0.27(+2.45%)
Jul 12, 2004	10.95	11.06	10.91	10.98	424,284	-0.01(-0.07%)
Jul 09, 2004	10.87	11.00	10.87	10.99	383,225	+0.12(+1.07%)
Jul 08, 2004	11.07	11.11	10.84	10.87	568,616	-0.15(-1.38%)
Jul 07, 2004	11.20	11.29	11.03	11.03	446,929	-0.17(-1.51%)
Jul 06, 2004	11.25	11.25	11.11	11.20	471,068	-0.06(-0.57%)
Jul 02, 2004	11.35	11.37	11.17	11.26	360,331	-0.11(-0.99%)
Jul 01, 2004	11.77	11.81	11.36	11.37	614,653	-0.40(-3.41%)
Jun 30, 2004	11.41	11.77	11.30	11.77	1,051,131	+0.37(+3.24%)
Jun 29, 2004	11.31	11.48	11.30	11.40	571,602	+0.04(+0.32%)
Jun 28, 2004	11.19	11.37	11.16	11.37	605,196	+0.18(+1.62%)
Jun 25, 2004	11.27	11.31	11.17	11.19	666,413	-0.08(-0.71%)
Jun 24, 2004	11.17	11.29	11.12	11.27	554,432	+0.12(+1.08%)
Jun 23, 2004	10.98	11.21	10.97	11.15	517,104	+0.12(+1.13%)
Jun 22, 2004	10.83	11.06	10.81	11.02	465,095	+0.16(+1.48%)
Jun 21, 2004	10.80	10.92	10.72	10.86	331,713	+0.04(+0.41%)
Jun 18, 2004	10.66	10.88	10.66	10.82	762,966	+0.04(+0.37%)
Jun 17, 2004	10.63	10.85	10.62	10.78	445,436	-0.10(-0.89%)
Jun 16, 2004	11.03	11.03	10.84	10.87	424,782	-0.10(-0.88%)
Jun 15, 2004	10.79	11.02	10.79	10.97	578,321	+0.21(+1.90%)
Jun 14, 2004	10.97	10.97	10.75	10.77	381,980	-0.27(-2.41%)
Jun 10, 2004	10.93	11.13	10.93	11.03	437,722	+0.07(+0.62%)
Jun 09, 2004	11.01	11.16	10.93	10.96	405,870	-0.08(-0.76%)
Jun 08, 2004	11.03	11.10	10.96	11.05	382,727	+0.04(+0.37%)
Jun 07, 2004	10.91	11.04	10.90	11.01	372,773	+0.17(+1.56%)
Jun 04, 2004	10.99	11.01	10.81	10.84	399,897	-0.11(-1.03%)
Jun 03, 2004	10.92	11.05	10.83	10.95	954,329	+0.02(+0.22%)
Jun 02, 2004	10.85	11.01	10.75	10.93	1,101,398	+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.