Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.03	10.03	9.560	9.690	28,400	-0.22(-2.22%)
Aug 30, 2004	10.20	10.20	9.870	9.910	27,800	-0.12(-1.20%)
Aug 27, 2004	10.20	10.30	9.880	10.03	10,500	-0.32(-3.09%)
Aug 26, 2004	10.24	10.53	10.19	10.35	20,000	+0.19(+1.87%)
Aug 25, 2004	9.830	10.16	9.830	10.16	22,100	+0.20(+2.01%)
Aug 24, 2004	10.07	10.19	9.750	9.960	20,200	+0.02(+0.20%)
Aug 23, 2004	9.250	10.33	8.920	9.940	79,100	+0.94(+10.44%)
Aug 20, 2004	8.580	9.150	8.580	9.000	31,422	+0.33(+3.81%)
Aug 19, 2004	8.850	9.050	8.660	8.670	29,100	-0.18(-2.03%)
Aug 18, 2004	8.920	8.920	8.650	8.850	17,159	+0.01(+0.11%)
Aug 17, 2004	8.880	9.040	8.750	8.840	35,500	+0.10(+1.14%)
Aug 16, 2004	8.510	9.040	8.510	8.740	20,900	+0.23(+2.70%)
Aug 13, 2004	8.650	8.650	8.440	8.510	11,000	-0.03(-0.35%)
Aug 12, 2004	9.040	9.050	8.470	8.540	20,400	-0.50(-5.53%)
Aug 11, 2004	8.970	9.050	8.650	9.040	24,000	+0.00(+0.00%)
Aug 10, 2004	8.970	9.100	8.640	9.040	26,000	+0.09(+1.01%)
Aug 09, 2004	9.410	9.470	8.740	8.950	45,750	-0.32(-3.45%)
Aug 06, 2004	9.350	9.600	9.250	9.270	49,000	-0.26(-2.73%)
Aug 05, 2004	9.330	9.700	9.330	9.530	61,000	+0.08(+0.85%)
Aug 04, 2004	9.350	9.550	9.050	9.450	30,300	+0.39(+4.30%)
Aug 03, 2004	9.090	9.490	9.060	9.060	39,999	-0.17(-1.84%)
Aug 02, 2004	9.450	9.450	8.880	9.230	58,300	-0.09(-0.97%)
Jul 30, 2004	8.890	9.420	8.750	9.320	47,600	+0.16(+1.75%)
Jul 29, 2004	9.000	9.300	8.630	9.160	41,700	+0.31(+3.50%)
Jul 28, 2004	8.990	9.000	8.300	8.850	75,100	-0.06(-0.67%)
Jul 27, 2004	9.120	9.130	8.660	8.910	153,600	-0.06(-0.67%)
Jul 26, 2004	9.530	9.570	8.650	8.970	151,900	-0.30(-3.24%)
Jul 23, 2004	9.340	9.860	9.180	9.270	66,300	+0.12(+1.31%)
Jul 22, 2004	9.180	9.400	9.050	9.150	59,700	-0.20(-2.14%)
Jul 21, 2004	9.260	9.620	9.050	9.350	122,500	-0.12(-1.27%)
Jul 20, 2004	9.610	9.770	9.360	9.470	40,200	+0.12(+1.28%)
Jul 19, 2004	9.670	9.730	9.070	9.350	128,100	-0.32(-3.31%)
Jul 16, 2004	10.05	10.34	9.600	9.670	58,300	-0.43(-4.26%)
Jul 15, 2004	10.12	10.48	10.10	10.10	22,800	-0.09(-0.86%)
Jul 14, 2004	10.43	10.43	10.06	10.19	34,100	-0.06(-0.60%)
Jul 13, 2004	10.50	10.59	10.25	10.25	37,000	-0.25(-2.38%)
Jul 12, 2004	10.67	10.78	10.50	10.50	37,300	-0.18(-1.69%)
Jul 09, 2004	10.96	11.03	10.68	10.68	46,600	-0.12(-1.11%)
Jul 08, 2004	11.16	11.25	10.75	10.80	186,400	-0.35(-3.14%)
Jul 07, 2004	11.28	11.52	10.95	11.15	61,400	-0.27(-2.36%)
Jul 06, 2004	13.15	13.15	11.15	11.42	288,400	-1.67(-12.76%)
Jul 02, 2004	13.00	13.19	12.87	13.09	32,400	+0.23(+1.79%)
Jul 01, 2004	12.91	13.25	12.85	12.86	74,200	-0.04(-0.31%)
Jun 30, 2004	12.75	13.98	12.75	12.90	281,700	-2.03(-13.60%)
Jun 29, 2004	15.12	15.32	14.91	14.93	35,100	-0.01(-0.07%)
Jun 28, 2004	14.90	15.26	14.78	14.94	53,000	-0.02(-0.13%)
Jun 25, 2004	14.85	15.20	12.48	14.96	545,200	+0.06(+0.40%)
Jun 24, 2004	15.40	15.42	14.75	14.90	29,000	-0.30(-1.97%)
Jun 23, 2004	14.96	15.20	14.80	15.20	59,100	+0.30(+2.01%)
Jun 22, 2004	14.25	14.95	14.10	14.90	91,900	+0.60(+4.20%)
Jun 21, 2004	14.65	14.65	14.22	14.30	30,400	-0.27(-1.85%)
Jun 18, 2004	14.23	14.60	14.03	14.57	39,200	+0.60(+4.29%)
Jun 17, 2004	13.95	14.34	13.76	13.97	41,100	-0.01(-0.07%)
Jun 16, 2004	14.48	14.50	13.55	13.98	62,300	-0.26(-1.83%)
Jun 15, 2004	14.57	14.71	14.11	14.24	64,000	-0.07(-0.49%)
Jun 14, 2004	14.75	14.75	14.29	14.31	18,500	-0.29(-1.99%)
Jun 10, 2004	14.52	14.76	14.51	14.60	33,800	-0.01(-0.07%)
Jun 09, 2004	15.33	15.50	14.48	14.61	47,600	-0.82(-5.31%)
Jun 08, 2004	15.84	15.84	15.33	15.43	58,100	-0.40(-2.53%)
Jun 07, 2004	16.07	16.07	15.79	15.83	41,100	-0.02(-0.13%)
Jun 04, 2004	16.17	16.18	15.83	15.85	29,500	-0.06(-0.38%)
Jun 03, 2004	15.90	16.18	15.80	15.91	35,600	-0.08(-0.50%)
Jun 02, 2004	15.93	16.22	15.80	15.99	22,300	-0.03(-0.19%)

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.