Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.59	10.64	10.54	10.64	822,625	+0.04(+0.38%)
Aug 30, 2004	10.67	10.70	10.59	10.60	1,099,548	-0.06(-0.60%)
Aug 27, 2004	10.53	10.69	10.52	10.66	1,499,096	+0.18(+1.71%)
Aug 26, 2004	10.54	10.59	10.48	10.48	2,489,142	-0.01(-0.13%)
Aug 25, 2004	10.34	10.50	10.34	10.50	3,689,143	+0.17(+1.69%)
Aug 24, 2004	10.35	10.40	10.31	10.32	1,733,033	+0.02(+0.17%)
Aug 23, 2004	10.43	10.43	10.31	10.30	727,602	-0.08(-0.72%)
Aug 20, 2004	10.34	10.46	10.34	10.38	1,201,811	+0.07(+0.67%)
Aug 19, 2004	10.34	10.49	10.30	10.31	1,604,978	-0.09(-0.85%)
Aug 18, 2004	10.39	10.44	10.33	10.40	578,733	+0.04(+0.43%)
Aug 17, 2004	10.23	10.44	10.23	10.35	1,350,227	+0.14(+1.41%)
Aug 16, 2004	10.14	10.26	10.14	10.21	762,444	+0.07(+0.70%)
Aug 13, 2004	10.13	10.17	10.11	10.14	836,199	+0.01(+0.07%)
Aug 12, 2004	10.24	10.28	10.04	10.13	611,312	-0.08(-0.80%)
Aug 11, 2004	10.34	10.35	10.19	10.21	832,127	-0.15(-1.45%)
Aug 10, 2004	10.17	10.41	10.17	10.36	1,594,571	+0.23(+2.27%)
Aug 09, 2004	10.19	10.28	10.14	10.14	639,367	-0.09(-0.89%)
Aug 06, 2004	10.38	10.38	10.17	10.23	1,635,295	-0.19(-1.87%)
Aug 05, 2004	10.32	10.70	10.32	10.42	2,894,572	+0.10(+0.96%)
Aug 04, 2004	10.41	10.45	10.24	10.32	676,471	-0.09(-0.85%)
Aug 03, 2004	10.40	10.51	10.39	10.41	785,521	-0.05(-0.49%)
Aug 02, 2004	10.39	10.63	10.39	10.46	1,254,299	+0.07(+0.70%)
Jul 30, 2004	10.50	10.54	10.33	10.39	2,365,613	-0.19(-1.78%)
Jul 29, 2004	10.65	10.71	10.57	10.57	2,527,151	-0.07(-0.69%)
Jul 28, 2004	10.45	10.65	10.45	10.65	4,252,945	+0.22(+2.08%)
Jul 27, 2004	9.945	10.43	9.945	10.43	6,115,842	+0.75(+7.74%)
Jul 26, 2004	9.724	9.757	9.644	9.682	381,448	-0.05(-0.48%)
Jul 23, 2004	9.779	9.781	9.704	9.728	571,041	-0.11(-1.08%)
Jul 22, 2004	9.713	9.852	9.711	9.834	1,434,390	+0.12(+1.25%)
Jul 21, 2004	9.746	9.832	9.682	9.713	837,557	-0.00(-0.02%)
Jul 20, 2004	9.613	9.735	9.613	9.715	951,584	+0.08(+0.85%)
Jul 19, 2004	9.768	9.768	9.613	9.633	903,620	-0.10(-1.04%)
Jul 16, 2004	9.684	9.823	9.684	9.735	643,891	+0.05(+0.52%)
Jul 15, 2004	9.724	9.753	9.651	9.684	1,137,105	-0.06(-0.63%)
Jul 14, 2004	9.834	9.861	9.717	9.746	2,134,843	-0.09(-0.90%)
Jul 13, 2004	9.865	9.930	9.819	9.834	618,552	-0.04(-0.38%)
Jul 12, 2004	9.826	9.879	9.779	9.872	438,009	+0.05(+0.49%)
Jul 09, 2004	9.742	9.843	9.742	9.823	769,231	+0.08(+0.84%)
Jul 08, 2004	9.746	9.834	9.735	9.742	1,956,562	-0.09(-0.94%)
Jul 07, 2004	9.945	9.945	9.804	9.834	595,475	-0.06(-0.56%)
Jul 06, 2004	9.998	10.02	9.764	9.890	847,964	-0.16(-1.63%)
Jul 02, 2004	9.945	10.06	9.923	10.05	975,566	+0.06(+0.62%)
Jul 01, 2004	10.03	10.12	9.938	9.991	1,372,851	-0.01(-0.13%)
Jun 30, 2004	9.834	10.01	9.744	10.00	1,300,453	+0.16(+1.62%)
Jun 29, 2004	9.775	9.854	9.773	9.846	817,195	+0.06(+0.59%)
Jun 28, 2004	9.945	9.947	9.779	9.788	788,688	-0.14(-1.40%)
Jun 25, 2004	9.914	9.994	9.901	9.927	1,806,336	+0.01(+0.13%)
Jun 24, 2004	9.773	9.934	9.773	9.914	1,769,684	+0.15(+1.49%)
Jun 23, 2004	9.702	9.768	9.633	9.768	1,085,973	-0.01(-0.11%)
Jun 22, 2004	9.757	9.795	9.660	9.779	1,494,119	+0.03(+0.34%)
Jun 21, 2004	9.843	9.876	9.746	9.746	1,114,480	-0.04(-0.43%)
Jun 18, 2004	9.711	9.788	9.682	9.788	1,877,377	+0.13(+1.35%)
Jun 17, 2004	9.521	9.680	9.461	9.658	2,288,689	+0.16(+1.72%)
Jun 16, 2004	9.636	9.636	9.494	9.494	905,883	-0.11(-1.15%)
Jun 15, 2004	9.366	9.613	9.366	9.605	874,208	+0.25(+2.72%)
Jun 14, 2004	9.503	9.514	9.348	9.351	1,407,241	-0.17(-1.79%)
Jun 10, 2004	9.512	9.594	9.490	9.521	1,457,467	-0.05(-0.49%)
Jun 09, 2004	9.673	9.717	9.503	9.567	1,085,521	-0.16(-1.66%)
Jun 08, 2004	9.733	9.801	9.658	9.728	1,043,892	-0.00(-0.05%)
Jun 07, 2004	9.547	9.768	9.547	9.733	1,732,128	+0.33(+3.50%)
Jun 04, 2004	9.459	9.481	9.379	9.404	1,834,843	+0.05(+0.50%)
Jun 03, 2004	9.459	9.463	9.353	9.357	1,736,200	-0.10(-1.07%)
Jun 02, 2004	9.503	9.505	9.399	9.459	1,552,037	+0.01(+0.09%)

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.