Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.053	7.188	6.957	7.188	38,582	+0.24(+3.40%)
Aug 30, 2004	7.711	7.711	6.918	6.952	34,849	-0.16(-2.29%)
Aug 27, 2004	6.727	7.199	6.637	7.115	45,339	+0.54(+8.21%)
Aug 26, 2004	6.474	6.597	6.474	6.575	23,825	+0.01(+0.17%)
Aug 25, 2004	6.355	6.564	6.282	6.564	32,359	+0.18(+2.82%)
Aug 24, 2004	6.400	6.434	6.367	6.384	52,806	+0.02(+0.35%)
Aug 23, 2004	6.445	6.445	6.327	6.361	29,692	-0.01(-0.09%)
Aug 20, 2004	6.294	6.457	6.254	6.367	52,095	+0.11(+1.71%)
Aug 19, 2004	6.277	6.333	6.249	6.260	52,629	-0.16(-2.54%)
Aug 18, 2004	6.175	6.423	6.153	6.423	51,028	+0.25(+4.01%)
Aug 17, 2004	6.305	6.305	6.080	6.175	92,990	+0.07(+1.20%)
Aug 16, 2004	6.046	6.243	6.046	6.102	48,539	+0.06(+0.93%)
Aug 13, 2004	6.181	6.260	5.956	6.046	73,965	-0.13(-2.18%)
Aug 12, 2004	6.333	6.333	6.170	6.181	39,471	-0.24(-3.68%)
Aug 11, 2004	6.249	6.440	6.249	6.417	32,715	+0.08(+1.24%)
Aug 10, 2004	6.198	6.440	6.192	6.339	54,940	+0.19(+3.02%)
Aug 09, 2004	6.147	6.288	6.057	6.153	74,676	-0.05(-0.82%)
Aug 06, 2004	6.018	6.282	6.018	6.204	80,543	+0.04(+0.73%)
Aug 05, 2004	6.114	6.597	6.114	6.159	116,637	-0.14(-2.23%)
Aug 04, 2004	6.102	6.417	6.102	6.299	48,717	+0.35(+5.96%)
Aug 03, 2004	6.355	6.384	5.945	5.945	192,539	-0.24(-3.82%)
Aug 02, 2004	5.889	6.310	5.889	6.181	157,354	+0.06(+0.92%)
Jul 30, 2004	6.749	6.811	5.962	6.125	686,312	-1.57(-20.39%)
Jul 29, 2004	7.745	7.969	7.576	7.694	31,826	-0.25(-3.12%)
Jul 28, 2004	7.733	8.015	7.716	7.941	30,581	+0.15(+1.95%)
Jul 27, 2004	7.930	7.930	7.705	7.790	75,921	-0.07(-0.93%)
Jul 26, 2004	7.790	7.958	7.733	7.863	51,206	-0.15(-1.89%)
Jul 23, 2004	8.127	8.431	7.874	8.015	65,608	-0.03(-0.42%)
Jul 22, 2004	7.739	8.324	7.739	8.048	80,543	+0.03(+0.35%)
Jul 21, 2004	8.144	8.734	8.015	8.020	51,206	-0.16(-1.93%)
Jul 20, 2004	7.874	8.268	7.835	8.178	83,744	+0.28(+3.49%)
Jul 19, 2004	7.874	8.150	7.761	7.902	88,011	-0.08(-1.06%)
Jul 16, 2004	8.583	8.605	7.964	7.986	173,889	-0.62(-7.25%)
Jul 15, 2004	9.010	9.010	8.594	8.611	90,322	-0.43(-4.79%)
Jul 14, 2004	9.004	9.280	9.004	9.044	92,278	-0.24(-2.60%)
Jul 13, 2004	9.511	9.539	9.168	9.286	104,191	-0.25(-2.65%)
Jul 12, 2004	9.938	9.938	9.139	9.539	67,742	-0.23(-2.36%)
Jul 09, 2004	9.426	9.916	9.370	9.769	86,055	+0.30(+3.15%)
Jul 08, 2004	9.297	9.927	9.139	9.471	279,681	-0.11(-1.17%)
Jul 07, 2004	9.904	10.26	9.460	9.584	418,899	-0.75(-7.29%)
Jul 06, 2004	12.81	12.81	10.27	10.34	427,967	-2.37(-18.67%)
Jul 02, 2004	13.06	13.06	12.54	12.71	63,297	-0.13(-1.01%)
Jul 01, 2004	13.04	13.23	12.73	12.84	163,043	-0.16(-1.21%)
Jun 30, 2004	12.43	13.30	12.32	13.00	191,136	+0.74(+6.06%)
Jun 29, 2004	12.71	12.71	12.12	12.26	109,347	+0.23(+1.92%)
Jun 28, 2004	12.43	12.43	11.90	12.02	125,527	+0.00(+0.00%)
Jun 25, 2004	12.09	12.09	10.55	12.02	902,340	+0.07(+0.56%)
Jun 24, 2004	12.28	12.28	11.56	11.96	110,414	-0.29(-2.39%)
Jun 23, 2004	12.32	12.32	12.11	12.25	177,267	-0.07(-0.55%)
Jun 22, 2004	11.84	12.37	11.84	12.32	275,236	+0.52(+4.43%)
Jun 21, 2004	11.48	11.89	11.48	11.79	288,926	+0.21(+1.80%)
Jun 18, 2004	11.67	11.67	11.50	11.59	54,407	+0.03(+0.25%)
Jun 17, 2004	11.45	11.58	11.16	11.56	106,858	+0.06(+0.49%)
Jun 16, 2004	11.52	11.52	11.45	11.50	65,786	+0.03(+0.24%)
Jun 15, 2004	11.63	11.63	11.14	11.47	201,626	+0.10(+0.89%)
Jun 14, 2004	12.26	12.26	11.30	11.37	126,594	+0.36(+3.27%)
Jun 10, 2004	10.76	11.02	10.69	11.01	260,656	+0.38(+3.60%)
Jun 09, 2004	10.62	10.65	10.39	10.63	46,406	+0.23(+2.22%)
Jun 08, 2004	10.40	10.40	10.35	10.40	12,268	-0.02(-0.16%)
Jun 07, 2004	10.68	10.68	10.30	10.42	47,117	+0.10(+0.98%)
Jun 04, 2004	10.40	10.40	10.29	10.31	25,781	+0.02(+0.22%)
Jun 03, 2004	10.27	10.44	10.26	10.29	10,134	+0.02(+0.22%)
Jun 02, 2004	10.29	10.29	10.26	10.27	19,202	+0.01(+0.11%)

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.