Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.59	22.93	22.56	22.93	7,817,200	+0.15(+0.68%)
Aug 30, 2004	23.15	23.15	22.74	22.78	4,058,800	-0.42(-1.83%)
Aug 27, 2004	22.99	23.29	22.98	23.20	2,665,600	+0.12(+0.54%)
Aug 26, 2004	22.96	23.18	22.91	23.08	4,261,600	-0.04(-0.17%)
Aug 25, 2004	22.91	23.20	22.73	23.12	5,760,800	+0.26(+1.12%)
Aug 24, 2004	22.95	23.13	22.61	22.86	5,806,800	+0.05(+0.22%)
Aug 23, 2004	23.14	23.16	22.70	22.82	8,228,400	-0.23(-1.00%)
Aug 20, 2004	22.65	23.14	22.61	23.05	8,890,800	+0.38(+1.68%)
Aug 19, 2004	22.66	22.91	22.60	22.66	9,037,200	+11.45(+102.05%)
Aug 16, 2004	10.96	11.30	10.96	11.22	7,788,200	+0.35(+3.22%)
Aug 13, 2004	10.78	10.88	10.75	10.87	2,925,000	+0.14(+1.35%)
Aug 12, 2004	10.78	10.88	10.64	10.72	3,037,600	-0.16(-1.47%)
Aug 11, 2004	10.71	10.89	10.71	10.88	4,441,400	+0.04(+0.32%)
Aug 10, 2004	10.69	10.86	10.62	10.85	3,497,200	+0.25(+2.31%)
Aug 09, 2004	10.67	10.78	10.60	10.60	3,203,200	+0.03(+0.28%)
Aug 06, 2004	10.74	10.86	10.54	10.57	4,701,400	-0.27(-2.45%)
Aug 05, 2004	10.82	10.93	10.80	10.84	3,874,200	-0.03(-0.30%)
Aug 04, 2004	10.79	10.97	10.73	10.87	6,661,400	+0.07(+0.67%)
Aug 03, 2004	11.04	11.09	10.80	10.80	14,661,600	+0.30(+2.91%)
Aug 02, 2004	10.49	10.54	10.31	10.49	6,243,200	-0.05(-0.50%)
Jul 30, 2004	10.32	10.62	10.28	10.54	5,215,800	+0.18(+1.76%)
Jul 29, 2004	10.20	10.37	10.15	10.36	5,551,400	+0.26(+2.52%)
Jul 28, 2004	9.977	10.20	9.910	10.11	4,694,400	+0.04(+0.40%)
Jul 27, 2004	9.943	10.12	9.895	10.07	3,785,400	+0.14(+1.44%)
Jul 26, 2004	10.12	10.20	9.830	9.925	5,536,600	-0.16(-1.61%)
Jul 23, 2004	10.14	10.15	9.970	10.09	3,216,200	-0.12(-1.13%)
Jul 22, 2004	10.27	10.31	9.998	10.20	6,634,000	-0.02(-0.17%)
Jul 21, 2004	10.62	10.64	10.22	10.22	5,611,600	-0.38(-3.56%)
Jul 20, 2004	10.58	10.60	10.44	10.60	6,766,600	+0.05(+0.47%)
Jul 19, 2004	10.84	10.96	10.54	10.55	5,545,400	-0.26(-2.36%)
Jul 16, 2004	10.96	10.97	10.71	10.80	5,873,000	-0.05(-0.51%)
Jul 15, 2004	10.88	11.00	10.83	10.86	4,413,600	+0.02(+0.18%)
Jul 14, 2004	10.92	11.10	10.71	10.84	6,973,200	-0.08(-0.73%)
Jul 13, 2004	10.98	11.08	10.90	10.92	4,129,200	-0.07(-0.61%)
Jul 12, 2004	11.06	11.06	10.84	10.98	5,984,400	-0.09(-0.84%)
Jul 09, 2004	10.97	11.11	10.94	11.08	4,875,200	+0.23(+2.10%)
Jul 08, 2004	11.25	11.30	10.72	10.85	8,282,600	-0.48(-4.24%)
Jul 07, 2004	11.05	11.35	11.04	11.33	7,170,000	+0.26(+2.33%)
Jul 06, 2004	11.19	11.25	11.03	11.07	4,366,400	-0.21(-1.90%)
Jul 02, 2004	11.36	11.53	11.16	11.29	4,795,000	-0.19(-1.63%)
Jul 01, 2004	11.61	11.68	11.46	11.47	6,347,600	-0.15(-1.29%)
Jun 30, 2004	11.37	11.70	11.33	11.62	6,211,000	+0.25(+2.20%)
Jun 29, 2004	11.25	11.40	11.17	11.38	4,731,600	+0.16(+1.47%)
Jun 28, 2004	11.15	11.31	11.08	11.21	4,375,000	+0.06(+0.56%)
Jun 25, 2004	10.97	11.15	10.95	11.15	4,634,600	+0.21(+1.87%)
Jun 24, 2004	11.03	11.12	10.93	10.94	5,023,400	-0.16(-1.44%)
Jun 23, 2004	11.00	11.11	10.92	11.10	3,557,800	+0.10(+0.93%)
Jun 22, 2004	10.91	11.02	10.83	11.00	5,420,200	+0.12(+1.13%)
Jun 21, 2004	10.71	10.96	10.63	10.88	7,970,600	+0.20(+1.83%)
Jun 18, 2004	10.98	11.10	10.62	10.68	11,146,800	-0.47(-4.21%)
Jun 17, 2004	11.18	11.24	11.05	11.15	6,684,400	-0.01(-0.11%)
Jun 16, 2004	11.16	11.29	11.04	11.16	9,357,000	-0.26(-2.25%)
Jun 15, 2004	11.39	11.55	11.39	11.42	4,452,600	+0.10(+0.91%)
Jun 14, 2004	11.49	11.53	11.23	11.32	4,186,000	-0.14(-1.24%)
Jun 10, 2004	11.51	11.61	11.43	11.46	3,501,200	-0.03(-0.22%)
Jun 09, 2004	11.78	11.78	11.46	11.49	4,749,800	-0.29(-2.48%)
Jun 08, 2004	11.68	11.79	11.60	11.78	8,101,000	-0.06(-0.51%)
Jun 07, 2004	11.45	11.84	11.45	11.84	8,356,200	+0.48(+4.27%)
Jun 04, 2004	11.28	11.50	11.22	11.36	4,641,000	+0.13(+1.16%)
Jun 03, 2004	11.28	11.34	11.16	11.22	3,596,400	-0.11(-0.93%)
Jun 02, 2004	11.27	11.38	11.23	11.33	5,137,200	+0.10(+0.89%)

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.