Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.147	7.284	7.050	7.284	38,072	+0.24(+3.40%)
Aug 30, 2004	7.814	7.814	7.011	7.045	34,388	-0.17(-2.29%)
Aug 27, 2004	6.817	7.296	6.726	7.210	44,739	+0.55(+8.21%)
Aug 26, 2004	6.560	6.686	6.560	6.663	23,510	+0.01(+0.17%)
Aug 25, 2004	6.440	6.651	6.367	6.651	31,931	+0.18(+2.82%)
Aug 24, 2004	6.486	6.520	6.452	6.469	52,108	+0.02(+0.35%)
Aug 23, 2004	6.532	6.532	6.412	6.446	29,300	-0.01(-0.09%)
Aug 20, 2004	6.378	6.543	6.338	6.452	51,406	+0.11(+1.71%)
Aug 19, 2004	6.361	6.418	6.332	6.344	51,933	-0.17(-2.54%)
Aug 18, 2004	6.258	6.509	6.235	6.509	50,353	+0.25(+4.01%)
Aug 17, 2004	6.389	6.389	6.161	6.258	91,760	+0.07(+1.20%)
Aug 16, 2004	6.127	6.327	6.127	6.184	47,897	+0.06(+0.93%)
Aug 13, 2004	6.264	6.344	6.036	6.127	72,986	-0.14(-2.18%)
Aug 12, 2004	6.418	6.418	6.253	6.264	38,949	-0.24(-3.68%)
Aug 11, 2004	6.332	6.526	6.332	6.503	32,282	+0.08(+1.24%)
Aug 10, 2004	6.281	6.526	6.275	6.423	54,213	+0.19(+3.02%)
Aug 09, 2004	6.230	6.372	6.139	6.235	73,688	-0.05(-0.82%)
Aug 06, 2004	6.099	6.367	6.099	6.287	79,478	+0.05(+0.73%)
Aug 05, 2004	6.196	6.686	6.196	6.241	115,094	-0.14(-2.23%)
Aug 04, 2004	6.184	6.503	6.184	6.384	48,073	+0.36(+5.96%)
Aug 03, 2004	6.441	6.469	6.025	6.025	189,992	-0.24(-3.82%)
Aug 02, 2004	5.968	6.395	5.968	6.264	155,272	+0.06(+0.92%)
Jul 30, 2004	6.840	6.902	6.042	6.207	677,234	-1.59(-20.39%)
Jul 29, 2004	7.848	8.076	7.677	7.797	31,405	-0.25(-3.12%)
Jul 28, 2004	7.837	8.122	7.820	8.048	30,177	+0.15(+1.95%)
Jul 27, 2004	8.037	8.037	7.809	7.894	74,916	-0.07(-0.93%)
Jul 26, 2004	7.895	8.065	7.837	7.968	50,529	-0.15(-1.89%)
Jul 23, 2004	8.236	8.544	7.980	8.122	64,740	-0.03(-0.42%)
Jul 22, 2004	7.843	8.435	7.843	8.156	79,478	+0.03(+0.35%)
Jul 21, 2004	8.253	8.852	8.122	8.128	50,529	-0.16(-1.93%)
Jul 20, 2004	7.980	8.378	7.940	8.287	82,636	+0.28(+3.49%)
Jul 19, 2004	7.980	8.259	7.866	8.008	86,847	-0.09(-1.06%)
Jul 16, 2004	8.698	8.720	8.071	8.094	171,589	-0.63(-7.25%)
Jul 15, 2004	9.131	9.131	8.709	8.726	89,128	-0.44(-4.79%)
Jul 14, 2004	9.125	9.404	9.125	9.165	91,058	-0.25(-2.60%)
Jul 13, 2004	9.638	9.667	9.290	9.410	102,813	-0.26(-2.65%)
Jul 12, 2004	10.07	10.07	9.262	9.667	66,846	-0.23(-2.36%)
Jul 09, 2004	9.553	10.05	9.496	9.900	84,917	+0.30(+3.15%)
Jul 08, 2004	9.422	10.06	9.262	9.598	275,981	-0.11(-1.17%)
Jul 07, 2004	10.04	10.40	9.587	9.712	413,358	-0.76(-7.29%)
Jul 06, 2004	12.98	12.98	10.41	10.48	422,306	-2.41(-18.67%)
Jul 02, 2004	13.23	13.23	12.71	12.88	62,460	-0.13(-1.01%)
Jul 01, 2004	13.21	13.41	12.90	13.01	160,887	-0.16(-1.21%)
Jun 30, 2004	12.60	13.47	12.49	13.17	188,608	+0.75(+6.06%)
Jun 29, 2004	12.88	12.88	12.28	12.42	107,901	+0.23(+1.92%)
Jun 28, 2004	12.60	12.60	12.06	12.19	123,867	+0.00(+0.00%)
Jun 25, 2004	12.25	12.25	10.69	12.19	890,405	+0.07(+0.56%)
Jun 24, 2004	12.45	12.45	11.71	12.12	108,954	-0.30(-2.39%)
Jun 23, 2004	12.48	12.48	12.27	12.41	174,923	-0.07(-0.55%)
Jun 22, 2004	12.00	12.53	12.00	12.48	271,595	+0.53(+4.43%)
Jun 21, 2004	11.64	12.05	11.64	11.95	285,105	+0.21(+1.80%)
Jun 18, 2004	11.83	11.83	11.65	11.74	53,687	+0.03(+0.25%)
Jun 17, 2004	11.60	11.74	11.31	11.71	105,445	+0.06(+0.49%)
Jun 16, 2004	11.67	11.67	11.60	11.66	64,916	+0.03(+0.24%)
Jun 15, 2004	11.79	11.79	11.29	11.63	198,959	+0.10(+0.89%)
Jun 14, 2004	12.42	12.42	11.46	11.52	124,920	+0.36(+3.27%)
Jun 10, 2004	10.91	11.17	10.83	11.16	257,208	+0.39(+3.60%)
Jun 09, 2004	10.77	10.79	10.53	10.77	45,792	+0.23(+2.22%)
Jun 08, 2004	10.54	10.54	10.49	10.54	12,106	-0.02(-0.16%)
Jun 07, 2004	10.82	10.82	10.44	10.56	46,494	+0.10(+0.98%)
Jun 04, 2004	10.54	10.54	10.43	10.45	25,440	+0.02(+0.22%)
Jun 03, 2004	10.41	10.58	10.40	10.43	10,000	+0.02(+0.22%)
Jun 02, 2004	10.43	10.43	10.40	10.41	18,948	+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.