Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.23	10.27	10.19	10.26	2,798,233	+0.06(+0.61%)
Aug 30, 2004	10.25	10.28	10.20	10.20	1,684,341	-0.05(-0.48%)
Aug 27, 2004	10.31	10.31	10.17	10.24	2,000,515	-0.06(-0.61%)
Aug 26, 2004	10.24	10.33	10.22	10.31	2,563,681	+0.06(+0.61%)
Aug 25, 2004	10.19	10.27	10.10	10.24	2,124,921	+0.06(+0.57%)
Aug 24, 2004	10.20	10.27	10.12	10.19	2,049,064	+0.00(+0.00%)
Aug 23, 2004	10.19	10.25	10.13	10.19	3,187,837	+0.04(+0.36%)
Aug 20, 2004	10.15	10.18	9.966	10.15	4,354,527	-0.02(-0.16%)
Aug 19, 2004	10.22	10.30	10.09	10.17	3,086,795	-0.12(-1.17%)
Aug 18, 2004	10.15	10.29	10.13	10.29	2,553,972	+0.14(+1.33%)
Aug 17, 2004	10.14	10.21	10.13	10.15	2,650,766	+0.06(+0.60%)
Aug 16, 2004	9.936	10.13	9.915	10.09	3,166,597	+0.16(+1.61%)
Aug 13, 2004	9.844	9.946	9.796	9.931	3,703,669	+0.09(+0.94%)
Aug 12, 2004	9.981	9.981	9.777	9.839	4,329,645	-0.14(-1.40%)
Aug 11, 2004	9.989	10.01	9.875	9.979	3,031,571	-0.11(-1.13%)
Aug 10, 2004	10.06	10.10	10.00	10.09	3,401,452	+0.11(+1.06%)
Aug 09, 2004	9.991	10.10	9.923	9.987	3,554,078	+0.02(+0.17%)
Aug 06, 2004	10.04	10.06	9.908	9.971	4,765,068	-0.13(-1.29%)
Aug 05, 2004	10.27	10.32	10.10	10.10	3,608,695	-0.16(-1.53%)
Aug 04, 2004	10.35	10.36	10.10	10.26	6,670,913	-0.07(-0.70%)
Aug 03, 2004	10.31	10.44	10.27	10.33	13,318,766	+0.31(+3.11%)

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.