Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.03	11.18	10.90	11.18	396,076	+0.07(+0.60%)
Aug 30, 2004	11.34	11.41	11.03	11.11	222,019	-0.22(-1.98%)
Aug 27, 2004	11.07	11.40	11.07	11.34	200,262	+0.27(+2.40%)
Aug 26, 2004	11.21	11.21	10.98	11.07	312,293	-0.20(-1.77%)
Aug 25, 2004	11.11	11.34	11.06	11.27	409,179	+0.12(+1.12%)
Aug 24, 2004	11.51	11.71	11.06	11.15	319,145	-0.37(-3.25%)
Aug 23, 2004	11.65	11.76	11.46	11.52	533,952	-0.10(-0.86%)
Aug 20, 2004	11.44	11.65	11.26	11.62	460,627	+0.23(+2.05%)
Aug 19, 2004	11.77	11.77	11.23	11.39	265,653	-0.34(-2.91%)
Aug 18, 2004	11.06	11.76	10.98	11.73	292,339	+0.63(+5.70%)
Aug 17, 2004	11.00	11.26	10.94	11.10	258,201	+0.15(+1.37%)
Aug 16, 2004	10.65	11.01	10.57	10.95	447,524	+0.34(+3.22%)
Aug 13, 2004	10.69	10.79	10.52	10.61	780,974	+0.02(+0.16%)
Aug 12, 2004	10.86	10.98	10.56	10.59	670,145	-0.39(-3.56%)
Aug 11, 2004	11.32	11.41	10.90	10.98	822,204	-0.82(-6.91%)
Aug 10, 2004	11.44	11.81	11.44	11.80	259,884	+0.36(+3.13%)
Aug 09, 2004	11.52	11.69	11.36	11.44	224,784	-0.12(-1.01%)
Aug 06, 2004	11.72	11.85	11.40	11.56	313,615	-0.42(-3.48%)
Aug 05, 2004	12.15	12.37	11.87	11.97	376,603	-0.21(-1.71%)
Aug 04, 2004	11.85	12.26	11.70	12.18	435,984	+0.27(+2.24%)
Aug 03, 2004	11.94	12.04	11.57	11.91	678,679	-0.11(-0.90%)
Aug 02, 2004	12.29	12.29	11.77	12.02	722,674	-0.22(-1.83%)
Jul 30, 2004	11.74	12.48	11.74	12.25	705,244	+0.51(+4.32%)
Jul 29, 2004	11.35	11.86	11.24	11.74	760,058	+0.61(+5.46%)
Jul 28, 2004	11.14	11.28	10.70	11.13	715,101	-0.22(-1.91%)
Jul 27, 2004	10.74	11.35	10.55	11.35	894,328	+0.57(+5.25%)
Jul 26, 2004	10.69	10.81	10.51	10.78	991,574	-0.01(-0.08%)
Jul 23, 2004	11.23	11.53	10.69	10.79	741,547	-0.47(-4.14%)
Jul 22, 2004	11.19	11.36	10.35	11.26	1,334,159	+0.16(+1.42%)
Jul 21, 2004	12.81	12.81	11.02	11.10	4,189,397	-2.95(-21.02%)
Jul 19, 2004	14.31	14.43	13.68	14.05	498,131	-0.16(-1.14%)
Jul 16, 2004	14.72	14.95	14.10	14.21	399,923	-0.41(-2.82%)
Jul 15, 2004	14.29	14.74	14.27	14.62	319,385	+0.36(+2.51%)
Jul 14, 2004	14.92	15.14	14.24	14.27	744,672	-1.19(-7.70%)
Jul 13, 2004	15.33	15.77	15.22	15.46	734,214	+0.19(+1.25%)
Jul 12, 2004	16.35	16.41	14.70	15.27	1,060,692	-1.44(-8.62%)
Jul 09, 2004	16.95	16.98	16.44	16.70	397,639	-0.02(-0.10%)
Jul 08, 2004	16.86	17.02	16.64	16.72	344,268	-0.23(-1.37%)
Jul 07, 2004	16.75	17.43	16.73	16.95	521,210	+0.15(+0.89%)
Jul 06, 2004	17.48	17.48	16.39	16.80	759,698	-0.82(-4.63%)
Jul 02, 2004	18.03	18.20	17.46	17.62	317,702	-0.54(-2.98%)
Jul 01, 2004	18.84	18.96	18.04	18.16	396,196	-0.82(-4.34%)
Jun 30, 2004	18.63	19.05	18.63	18.98	368,429	+0.35(+1.87%)
Jun 29, 2004	18.01	18.73	18.01	18.63	412,304	+0.43(+2.38%)
Jun 28, 2004	18.28	18.63	18.02	18.20	573,980	-0.14(-0.77%)
Jun 25, 2004	17.84	18.43	17.84	18.34	789,508	+0.40(+2.23%)
Jun 24, 2004	18.55	18.55	17.81	17.94	457,261	-0.55(-2.97%)
Jun 23, 2004	17.69	19.62	17.62	18.49	687,334	+0.67(+3.73%)
Jun 22, 2004	16.97	17.83	16.91	17.83	899,617	+0.82(+4.79%)
Jun 21, 2004	17.55	17.56	16.93	17.01	372,396	-0.36(-2.06%)
Jun 18, 2004	17.25	17.79	17.19	17.37	257,359	+0.00(+0.00%)
Jun 17, 2004	18.03	18.03	17.21	17.37	263,129	-0.52(-2.93%)
Jun 16, 2004	18.18	18.26	17.86	17.89	377,925	-0.27(-1.47%)
Jun 15, 2004	17.84	18.37	17.84	18.16	301,835	+0.45(+2.54%)
Jun 14, 2004	17.67	17.79	17.40	17.71	935,678	-0.34(-1.89%)
Jun 10, 2004	18.43	18.72	17.93	18.05	1,132,454	-0.46(-2.47%)
Jun 09, 2004	19.50	19.50	18.40	18.51	1,006,239	-0.96(-4.96%)
Jun 08, 2004	19.50	19.54	19.21	19.48	323,833	-0.12(-0.64%)
Jun 07, 2004	19.03	19.62	18.94	19.60	238,848	+0.77(+4.06%)
Jun 04, 2004	18.86	19.03	18.65	18.83	244,738	+0.36(+1.94%)
Jun 03, 2004	19.07	19.07	18.48	18.48	306,643	-0.49(-2.59%)
Jun 02, 2004	19.29	19.33	18.80	18.97	429,493	-0.31(-1.60%)

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.