Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.00	13.05	12.94	13.04	3,970,157	+0.06(+0.44%)
Aug 30, 2004	13.01	13.01	12.95	12.98	1,015,420	-0.07(-0.54%)
Aug 27, 2004	13.11	13.11	13.05	13.05	2,732,111	-0.02(-0.19%)
Aug 26, 2004	13.11	13.11	13.05	13.08	1,424,804	+0.02(+0.14%)
Aug 25, 2004	12.94	13.06	12.92	13.06	1,510,144	+0.15(+1.19%)
Aug 24, 2004	12.91	12.97	12.89	12.90	1,210,836	-0.04(-0.29%)
Aug 23, 2004	12.89	12.98	12.80	12.94	3,109,338	+0.07(+0.54%)
Aug 20, 2004	12.83	12.93	12.81	12.87	2,312,833	+0.06(+0.50%)
Aug 19, 2004	12.93	12.93	12.76	12.81	1,795,846	+0.01(+0.11%)
Aug 18, 2004	12.62	12.79	12.58	12.79	1,668,455	+0.15(+1.18%)
Aug 17, 2004	12.60	12.68	12.57	12.64	2,288,097	+0.08(+0.67%)
Aug 16, 2004	12.40	12.58	12.40	12.56	2,274,492	+0.17(+1.36%)
Aug 13, 2004	12.53	12.53	12.37	12.39	1,982,605	+0.02(+0.16%)
Aug 12, 2004	12.49	12.50	12.37	12.37	1,011,709	-0.14(-1.12%)
Aug 11, 2004	12.50	12.52	12.39	12.51	2,435,277	-0.12(-0.93%)
Aug 10, 2004	12.48	12.65	12.48	12.63	1,324,622	+0.14(+1.13%)
Aug 09, 2004	12.53	12.57	12.49	12.49	998,105	+0.10(+0.84%)
Aug 06, 2004	12.51	12.52	12.37	12.39	2,051,866	-0.09(-0.73%)
Aug 05, 2004	12.74	12.75	12.47	12.48	3,297,333	-0.08(-0.64%)
Aug 04, 2004	12.52	12.56	12.44	12.56	3,472,960	+0.01(+0.10%)
Aug 03, 2004	12.53	12.63	12.52	12.54	3,769,794	+0.01(+0.12%)
Aug 02, 2004	12.53	12.55	12.50	12.53	3,267,649	-0.06(-0.50%)
Jul 30, 2004	12.66	12.68	12.58	12.59	2,821,161	-0.06(-0.48%)
Jul 29, 2004	12.56	12.65	12.52	12.65	3,479,144	+0.08(+0.62%)
Jul 28, 2004	12.53	12.58	12.43	12.58	1,805,741	-0.00(-0.03%)
Jul 27, 2004	12.37	12.58	12.37	12.58	1,557,142	+0.24(+1.91%)
Jul 26, 2004	12.44	12.49	12.31	12.34	1,568,274	-0.12(-0.93%)
Jul 23, 2004	12.64	12.64	12.41	12.46	2,707,375	-0.22(-1.72%)
Jul 22, 2004	12.57	12.68	12.52	12.68	4,217,519	+0.00(+0.00%)
Jul 21, 2004	12.94	12.94	12.63	12.68	2,446,408	-0.15(-1.15%)
Jul 20, 2004	12.78	12.83	12.72	12.83	2,541,642	+0.05(+0.42%)
Jul 19, 2004	12.80	12.86	12.71	12.77	1,367,911	-0.02(-0.15%)
Jul 16, 2004	12.84	12.85	12.77	12.79	1,351,832	+0.14(+1.10%)
Jul 15, 2004	12.66	12.70	12.59	12.65	5,176,046	-0.07(-0.52%)
Jul 14, 2004	12.78	12.83	12.72	12.72	1,398,831	-0.12(-0.96%)
Jul 13, 2004	12.84	12.86	12.77	12.84	1,393,884	+0.06(+0.46%)
Jul 12, 2004	12.78	12.81	12.69	12.78	1,442,119	-0.03(-0.26%)
Jul 09, 2004	12.82	12.91	12.79	12.82	2,039,498	+0.07(+0.53%)
Jul 08, 2004	12.86	12.88	12.75	12.75	2,326,438	-0.18(-1.43%)
Jul 07, 2004	12.79	13.01	12.79	12.93	2,733,348	+0.17(+1.31%)
Jul 06, 2004	12.94	12.95	12.77	12.77	2,149,574	-0.14(-1.07%)
Jul 02, 2004	12.94	12.98	12.90	12.90	2,601,009	-0.00(-0.01%)
Jul 01, 2004	12.98	13.00	12.88	12.90	3,016,577	-0.16(-1.25%)
Jun 30, 2004	12.98	13.13	12.87	13.07	4,414,172	+0.18(+1.43%)
Jun 29, 2004	12.77	12.90	12.77	12.88	999,341	+0.10(+0.77%)
Jun 28, 2004	13.03	13.03	12.78	12.79	1,398,831	-0.11(-0.85%)
Jun 25, 2004	12.89	12.95	12.88	12.90	1,161,363	+0.13(+1.01%)
Jun 24, 2004	12.92	12.92	12.77	12.77	1,617,746	+0.05(+0.40%)
Jun 23, 2004	12.50	12.73	12.44	12.72	1,625,167	+0.22(+1.78%)
Jun 22, 2004	12.42	12.53	12.38	12.49	1,334,517	+0.13(+1.06%)
Jun 21, 2004	12.52	12.52	12.36	12.36	1,204,652	+0.06(+0.46%)
Jun 18, 2004	12.50	12.50	12.21	12.31	3,334,437	-0.07(-0.57%)
Jun 17, 2004	12.31	12.44	12.29	12.38	3,199,625	+0.06(+0.50%)
Jun 16, 2004	12.49	12.49	12.30	12.31	2,816,214	-0.17(-1.34%)
Jun 15, 2004	12.47	12.57	12.43	12.48	2,717,269	+0.24(+1.93%)
Jun 14, 2004	12.38	12.39	12.25	12.25	4,247,202	-0.49(-3.85%)
Jun 10, 2004	12.70	12.76	12.69	12.74	2,331,385	+0.01(+0.11%)
Jun 09, 2004	12.91	12.91	12.71	12.72	5,622,534	-0.29(-2.26%)
Jun 08, 2004	13.14	13.14	12.94	13.02	4,847,055	-0.18(-1.39%)
Jun 07, 2004	13.01	13.22	12.89	13.20	3,174,889	+0.44(+3.45%)
Jun 04, 2004	12.70	12.81	12.69	12.76	3,043,787	+0.19(+1.47%)
Jun 03, 2004	12.60	12.66	12.56	12.57	3,277,544	-0.29(-2.22%)
Jun 02, 2004	12.84	12.89	12.73	12.86	3,532,327	+0.00(+0.00%)

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.