Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.300	4.620	4.260	4.620	53,000	+0.32(+7.44%)
Aug 30, 2004	4.780	4.780	4.250	4.300	37,500	-0.51(-10.60%)
Aug 27, 2004	4.531	4.900	4.490	4.810	60,300	+0.28(+6.18%)
Aug 26, 2004	4.590	4.680	4.520	4.530	70,400	-0.04(-0.88%)
Aug 25, 2004	4.420	4.750	4.270	4.570	145,800	+0.23(+5.30%)
Aug 24, 2004	4.820	4.840	4.330	4.340	60,000	-0.36(-7.66%)
Aug 23, 2004	4.720	4.820	4.620	4.700	289,017	-0.01(-0.21%)
Aug 20, 2004	4.340	4.720	4.300	4.710	74,900	+0.42(+9.79%)
Aug 19, 2004	4.089	4.340	3.960	4.290	134,800	+0.26(+6.45%)
Aug 18, 2004	3.940	4.169	3.910	4.030	416,400	+0.04(+1.00%)
Aug 17, 2004	4.000	4.020	3.710	3.990	141,400	+0.01(+0.25%)
Aug 16, 2004	3.940	4.000	3.940	3.980	83,100	+0.11(+2.84%)
Aug 13, 2004	3.880	4.000	3.850	3.870	71,200	-0.09(-2.27%)
Aug 12, 2004	4.050	4.150	3.890	3.960	92,700	-0.16(-3.88%)
Aug 11, 2004	3.981	4.120	3.830	4.120	278,300	+0.06(+1.48%)
Aug 10, 2004	4.290	4.360	3.960	4.060	287,300	-0.15(-3.56%)
Aug 09, 2004	4.590	4.590	4.050	4.210	187,700	-0.31(-6.86%)
Aug 06, 2004	4.670	4.700	4.490	4.520	102,100	-0.18(-3.83%)
Aug 05, 2004	4.690	4.810	4.630	4.700	69,200	+0.00(+0.00%)
Aug 04, 2004	4.730	4.830	4.530	4.700	113,900	-0.05(-1.05%)
Aug 03, 2004	4.730	4.830	4.690	4.750	73,100	-0.06(-1.25%)
Aug 02, 2004	4.770	4.960	4.700	4.810	52,600	+0.02(+0.42%)
Jul 30, 2004	4.800	4.900	4.670	4.790	179,700	-0.01(-0.21%)
Jul 29, 2004	5.020	5.040	4.700	4.800	131,700	-0.17(-3.42%)
Jul 28, 2004	4.600	5.010	4.600	4.970	141,700	+0.10(+2.05%)
Jul 27, 2004	4.890	4.890	4.700	4.870	175,300	+0.07(+1.46%)
Jul 26, 2004	4.760	4.870	4.530	4.800	148,600	+0.23(+5.03%)
Jul 23, 2004	4.500	4.720	4.260	4.570	146,900	+0.28(+6.53%)
Jul 22, 2004	4.250	4.600	4.170	4.290	149,500	-0.01(-0.23%)
Jul 21, 2004	5.000	5.010	4.250	4.300	89,100	-0.24(-5.29%)
Jul 20, 2004	4.820	4.820	4.200	4.540	224,200	+0.27(+6.30%)
Jul 19, 2004	4.990	4.990	4.240	4.271	75,700	-0.19(-4.24%)
Jul 16, 2004	4.600	5.000	4.420	4.460	93,500	-0.19(-4.09%)
Jul 15, 2004	4.720	4.720	4.600	4.650	53,100	-0.08(-1.69%)
Jul 14, 2004	4.790	4.940	4.700	4.730	82,600	-0.12(-2.47%)
Jul 13, 2004	5.080	5.150	4.840	4.850	151,100	-0.25(-4.90%)
Jul 12, 2004	5.030	5.240	4.780	5.100	139,500	+0.10(+2.00%)
Jul 09, 2004	4.800	5.000	4.710	5.000	180,500	+0.13(+2.67%)
Jul 08, 2004	4.980	5.000	4.700	4.870	181,600	-0.01(-0.20%)
Jul 07, 2004	4.800	4.890	4.800	4.880	155,800	+0.06(+1.24%)
Jul 06, 2004	4.960	5.000	4.810	4.820	166,600	-0.10(-2.03%)
Jul 02, 2004	5.030	5.080	4.880	4.920	230,800	-0.06(-1.20%)
Jul 01, 2004	5.000	5.080	4.940	4.980	244,700	+0.04(+0.81%)
Jun 30, 2004	5.150	5.150	4.760	4.940	323,200	-0.11(-2.18%)
Jun 29, 2004	5.110	5.940	5.038	5.050	365,100	-0.16(-3.07%)
Jun 28, 2004	5.690	5.690	5.030	5.210	307,000	-0.34(-6.13%)
Jun 25, 2004	5.790	5.850	3.960	5.550	1,765,900	-0.13(-2.29%)
Jun 24, 2004	6.300	6.350	5.440	5.680	563,700	-0.54(-8.68%)
Jun 23, 2004	5.950	6.360	5.930	6.220	406,900	+0.24(+4.01%)
Jun 22, 2004	5.991	6.140	5.810	5.980	290,200	-0.02(-0.33%)
Jun 21, 2004	6.160	6.250	6.000	6.000	71,000	-0.14(-2.28%)
Jun 18, 2004	6.400	6.400	5.990	6.140	217,800	-0.28(-4.36%)
Jun 17, 2004	6.400	6.520	6.390	6.420	86,200	-0.09(-1.38%)
Jun 16, 2004	6.500	6.970	6.430	6.510	87,400	-0.01(-0.15%)
Jun 15, 2004	6.500	6.630	6.300	6.520	74,100	+0.17(+2.68%)
Jun 14, 2004	6.300	6.870	6.290	6.350	78,300	-0.16(-2.46%)
Jun 10, 2004	7.050	7.050	6.110	6.510	106,900	-0.21(-3.12%)
Jun 09, 2004	7.460	7.610	6.700	6.720	145,500	-0.78(-10.40%)
Jun 08, 2004	7.590	7.730	7.410	7.500	36,500	-0.21(-2.72%)
Jun 07, 2004	7.520	7.730	7.260	7.710	56,400	+0.19(+2.53%)
Jun 04, 2004	7.200	7.560	7.100	7.520	69,300	+0.33(+4.59%)
Jun 03, 2004	7.250	7.340	7.100	7.190	61,500	-0.11(-1.51%)
Jun 02, 2004	7.690	7.700	7.240	7.300	51,300	-0.24(-3.18%)

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.