Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.009	6.046	5.932	6.046	3,775,687	+0.02(+0.35%)
Aug 30, 2004	6.095	6.113	6.025	6.025	2,403,826	-0.09(-1.46%)
Aug 27, 2004	6.020	6.159	5.978	6.115	4,347,091	+0.05(+0.81%)
Aug 26, 2004	5.962	6.077	5.937	6.066	6,235,088	+0.11(+1.80%)
Aug 25, 2004	5.975	6.020	5.907	5.958	6,832,591	+0.00(+0.00%)
Aug 24, 2004	5.934	5.978	5.923	5.958	5,035,171	+0.03(+0.44%)
Aug 23, 2004	5.993	6.015	5.872	5.932	5,676,887	-0.06(-1.06%)
Aug 20, 2004	6.042	6.139	5.962	5.996	25,422,716	-0.61(-9.22%)
Aug 19, 2004	6.668	6.727	6.545	6.605	3,577,031	-0.01(-0.10%)
Aug 18, 2004	6.628	6.693	6.540	6.611	3,059,974	-0.03(-0.39%)
Aug 17, 2004	6.600	6.771	6.594	6.638	4,298,271	+0.07(+1.07%)
Aug 16, 2004	6.437	6.677	6.436	6.568	3,951,622	+0.13(+2.02%)
Aug 13, 2004	6.374	6.489	6.299	6.437	3,365,173	+0.06(+1.00%)
Aug 12, 2004	6.654	6.734	6.343	6.374	7,063,486	-0.28(-4.19%)
Aug 11, 2004	6.714	6.725	6.638	6.652	1,887,690	-0.10(-1.52%)
Aug 10, 2004	6.621	6.784	6.621	6.755	2,979,222	+0.14(+2.04%)
Aug 09, 2004	6.600	6.649	6.496	6.620	2,335,663	+0.11(+1.75%)
Aug 06, 2004	6.631	6.631	6.473	6.506	4,106,677	-0.13(-1.89%)
Aug 05, 2004	6.994	6.994	6.579	6.631	7,228,367	-0.36(-5.17%)
Aug 04, 2004	7.080	7.080	6.872	6.993	3,605,279	-0.09(-1.24%)
Aug 03, 2004	7.173	7.181	7.027	7.080	1,975,811	-0.08(-1.18%)

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.