Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.67	10.72	10.43	10.58	1,569,998	-0.02(-0.16%)
Aug 30, 2004	10.74	10.82	10.58	10.59	1,660,060	-0.06(-0.55%)
Aug 27, 2004	10.71	10.78	10.53	10.65	1,269,550	+0.05(+0.47%)
Aug 26, 2004	10.77	10.78	10.58	10.60	1,225,061	-0.04(-0.39%)
Aug 25, 2004	10.49	10.81	10.27	10.64	2,253,722	+0.28(+2.72%)
Aug 24, 2004	10.72	10.78	10.30	10.36	2,879,334	-0.23(-2.19%)
Aug 23, 2004	10.82	10.87	10.58	10.59	2,749,847	-0.14(-1.31%)
Aug 20, 2004	10.51	10.80	10.44	10.73	1,263,160	+0.22(+2.13%)
Aug 19, 2004	10.49	10.62	10.33	10.51	2,145,214	-0.04(-0.39%)
Aug 18, 2004	10.08	10.58	10.03	10.55	2,381,521	+0.40(+3.92%)
Aug 17, 2004	9.870	10.33	9.829	10.15	3,234,037	+0.31(+3.12%)
Aug 16, 2004	9.663	9.870	9.580	9.845	2,287,842	+0.25(+2.59%)
Aug 13, 2004	9.671	9.870	9.530	9.596	2,251,311	-0.07(-0.77%)
Aug 12, 2004	9.870	9.970	9.605	9.671	4,833,212	-0.28(-2.83%)
Aug 11, 2004	9.953	9.995	9.638	9.953	4,652,846	-0.17(-1.64%)
Aug 10, 2004	10.22	10.33	9.953	10.12	6,707,637	-0.18(-1.77%)
Aug 09, 2004	10.68	10.74	10.29	10.30	2,691,253	-0.32(-3.04%)
Aug 06, 2004	10.76	10.78	10.47	10.62	4,112,233	-0.18(-1.69%)
Aug 05, 2004	11.21	11.33	10.81	10.81	3,523,272	-0.35(-3.12%)
Aug 04, 2004	11.20	11.29	11.03	11.16	4,145,147	+0.00(+0.00%)
Aug 03, 2004	12.24	12.37	10.95	11.16	16,372,373	-2.05(-15.52%)
Aug 02, 2004	12.86	13.36	12.57	13.20	3,626,597	+0.35(+2.71%)
Jul 30, 2004	13.04	13.06	12.73	12.86	1,832,347	-0.18(-1.40%)
Jul 29, 2004	12.72	13.15	12.72	13.04	1,698,641	+0.40(+3.15%)
Jul 28, 2004	12.89	12.93	12.42	12.64	2,228,765	-0.25(-1.93%)
Jul 27, 2004	12.93	13.09	12.69	12.89	2,864,625	-0.02(-0.13%)
Jul 26, 2004	13.15	13.38	12.65	12.91	2,226,354	-0.20(-1.52%)
Jul 23, 2004	13.59	13.59	13.11	13.11	1,296,315	-0.51(-3.78%)
Jul 22, 2004	13.15	13.66	12.98	13.62	1,505,737	+0.46(+3.53%)
Jul 21, 2004	14.10	14.14	13.12	13.15	2,215,021	-0.61(-4.40%)
Jul 20, 2004	13.55	13.76	13.40	13.76	1,835,120	+0.31(+2.28%)
Jul 19, 2004	13.62	13.75	13.30	13.45	1,813,419	-0.08(-0.61%)
Jul 16, 2004	14.06	14.11	13.48	13.54	2,128,455	-0.36(-2.57%)
Jul 15, 2004	14.03	14.09	13.85	13.89	2,016,450	+0.04(+0.30%)
Jul 14, 2004	14.06	14.21	13.73	13.85	3,168,329	-0.51(-3.58%)
Jul 13, 2004	14.12	14.40	14.07	14.37	2,215,503	+0.37(+2.61%)
Jul 12, 2004	14.32	14.41	13.85	14.00	2,861,129	-0.55(-3.76%)
Jul 09, 2004	14.12	14.57	14.11	14.55	3,964,299	+0.51(+3.66%)
Jul 08, 2004	14.26	14.33	13.99	14.03	3,055,600	-0.22(-1.51%)
Jul 07, 2004	13.89	14.36	13.89	14.25	2,677,026	+0.41(+2.94%)
Jul 06, 2004	14.18	14.20	13.69	13.84	2,459,527	-0.49(-3.41%)
Jul 02, 2004	14.54	14.57	14.20	14.33	2,514,866	-0.18(-1.26%)
Jul 01, 2004	15.41	15.41	14.39	14.52	2,677,388	-0.90(-5.81%)
Jun 30, 2004	15.26	15.47	15.10	15.41	2,955,049	+0.23(+1.53%)
Jun 29, 2004	14.88	15.18	14.86	15.18	1,635,344	+0.27(+1.84%)
Jun 28, 2004	15.18	15.29	14.86	14.90	1,953,515	-0.11(-0.72%)
Jun 25, 2004	14.70	15.13	14.70	15.01	2,119,051	+0.31(+2.09%)
Jun 24, 2004	14.81	15.05	14.68	14.71	1,792,199	+0.01(+0.06%)
Jun 23, 2004	14.38	14.75	14.37	14.70	2,249,744	+0.23(+1.61%)
Jun 22, 2004	14.11	14.47	14.05	14.47	2,091,562	+0.43(+3.07%)
Jun 21, 2004	14.27	14.45	14.02	14.03	3,135,053	-0.15(-1.05%)
Jun 18, 2004	14.28	14.52	14.17	14.18	3,750,779	-0.24(-1.67%)
Jun 17, 2004	14.77	14.78	14.35	14.42	4,892,409	-0.51(-3.39%)
Jun 16, 2004	15.12	15.12	14.90	14.93	1,497,538	-0.21(-1.37%)
Jun 15, 2004	15.01	15.23	14.92	15.14	2,470,860	+0.27(+1.84%)
Jun 14, 2004	15.44	15.44	14.81	14.86	3,050,054	-0.62(-4.02%)
Jun 10, 2004	15.45	15.63	15.34	15.49	1,599,898	+0.16(+1.03%)
Jun 09, 2004	15.98	16.00	15.30	15.33	2,460,009	-0.63(-3.95%)
Jun 08, 2004	15.63	16.09	15.39	15.96	2,964,574	+0.19(+1.21%)
Jun 07, 2004	15.63	15.80	15.44	15.77	2,227,560	+0.26(+1.66%)
Jun 04, 2004	15.55	15.74	15.41	15.51	2,859,079	+0.42(+2.80%)
Jun 03, 2004	15.39	15.39	15.05	15.09	2,579,730	-0.33(-2.15%)
Jun 02, 2004	15.76	15.80	15.10	15.42	3,042,097	-0.22(-1.38%)

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.