Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.36	10.56	10.30	10.53	2,208,652	+0.19(+1.82%)
Aug 30, 2004	10.51	10.60	10.28	10.35	1,967,494	-0.19(-1.80%)
Aug 27, 2004	10.46	10.57	10.38	10.54	1,800,925	+0.04(+0.38%)
Aug 26, 2004	10.35	10.52	10.22	10.50	2,764,145	+0.15(+1.45%)
Aug 25, 2004	10.47	10.48	10.19	10.35	3,073,936	+0.04(+0.39%)
Aug 24, 2004	10.28	10.39	10.14	10.31	3,851,939	+0.03(+0.31%)
Aug 23, 2004	10.51	10.56	10.25	10.27	3,242,699	-0.21(-1.96%)
Aug 20, 2004	10.50	10.70	10.43	10.48	3,357,559	-0.01(-0.06%)
Aug 19, 2004	10.59	10.61	10.41	10.49	3,962,254	+0.10(+0.97%)
Aug 18, 2004	10.29	10.47	10.16	10.39	6,854,578	+0.12(+1.15%)
Aug 17, 2004	10.84	10.85	10.24	10.27	6,509,687	-0.58(-5.31%)
Aug 16, 2004	10.61	10.92	10.55	10.84	3,474,455	+0.22(+2.10%)
Aug 13, 2004	10.41	10.79	10.41	10.62	2,618,259	+0.23(+2.23%)
Aug 12, 2004	10.52	10.62	10.37	10.39	3,754,317	-0.04(-0.34%)
Aug 11, 2004	10.91	10.91	10.31	10.42	8,244,956	-0.48(-4.42%)
Aug 10, 2004	11.09	11.11	10.88	10.91	5,030,305	-0.21(-1.92%)
Aug 09, 2004	10.85	11.20	10.82	11.12	3,914,618	+0.32(+2.95%)
Aug 06, 2004	10.77	10.88	10.65	10.80	5,865,033	+0.03(+0.30%)
Aug 05, 2004	11.54	11.62	10.71	10.77	10,917,747	-0.77(-6.68%)
Aug 04, 2004	11.96	11.99	11.52	11.54	4,905,731	-0.46(-3.82%)
Aug 03, 2004	11.94	12.07	11.91	12.00	2,204,891	+0.12(+1.01%)
Aug 02, 2004	11.98	11.98	11.79	11.88	3,256,802	-0.07(-0.63%)
Jul 30, 2004	12.13	12.15	11.93	11.95	2,968,792	-0.03(-0.27%)
Jul 29, 2004	11.89	12.11	11.75	11.98	8,664,436	+0.25(+2.15%)
Jul 28, 2004	11.75	11.84	11.59	11.73	3,997,825	+0.04(+0.34%)
Jul 27, 2004	11.49	11.74	11.29	11.69	4,195,107	+0.15(+1.27%)
Jul 26, 2004	11.81	11.82	11.46	11.55	2,582,689	-0.23(-1.92%)
Jul 23, 2004	11.70	11.78	11.61	11.77	2,109,306	+0.07(+0.61%)
Jul 22, 2004	11.84	11.92	11.57	11.70	3,446,093	-0.12(-1.04%)
Jul 21, 2004	12.34	12.37	11.76	11.82	4,194,637	-0.49(-4.00%)
Jul 20, 2004	12.43	12.44	12.26	12.32	2,324,765	-0.08(-0.64%)
Jul 19, 2004	12.51	12.53	12.35	12.40	2,620,453	-0.11(-0.85%)
Jul 16, 2004	12.48	12.58	12.42	12.50	4,268,285	+0.30(+2.48%)
Jul 15, 2004	12.27	12.28	12.09	12.20	3,100,104	-0.04(-0.30%)
Jul 14, 2004	12.10	12.36	12.09	12.24	3,281,090	+0.09(+0.77%)
Jul 13, 2004	12.10	12.19	12.03	12.14	1,803,902	+0.04(+0.37%)
Jul 12, 2004	12.24	12.31	12.01	12.10	2,592,874	-0.06(-0.51%)
Jul 09, 2004	12.16	12.26	12.15	12.16	1,917,194	+0.04(+0.32%)
Jul 08, 2004	12.38	12.46	12.11	12.12	3,602,947	-0.26(-2.06%)
Jul 07, 2004	12.09	12.38	11.99	12.38	2,606,664	+0.29(+2.39%)
Jul 06, 2004	12.09	12.28	12.06	12.09	2,664,955	+0.10(+0.84%)
Jul 02, 2004	11.93	12.06	11.85	11.99	1,663,188	+0.05(+0.44%)
Jul 01, 2004	11.78	11.95	11.73	11.94	2,293,112	+0.17(+1.42%)
Jun 30, 2004	11.59	11.81	11.55	11.77	2,192,042	+0.26(+2.22%)
Jun 29, 2004	11.44	11.57	11.42	11.51	2,245,789	+0.06(+0.50%)
Jun 28, 2004	11.73	11.75	11.39	11.46	2,971,769	-0.22(-1.87%)
Jun 25, 2004	11.66	11.83	11.62	11.67	1,807,349	-0.06(-0.48%)
Jun 24, 2004	11.85	11.95	11.73	11.73	2,590,994	-0.12(-1.04%)
Jun 23, 2004	11.41	11.87	11.41	11.85	4,719,417	+0.46(+4.00%)
Jun 22, 2004	11.20	11.41	11.20	11.40	2,944,190	+0.20(+1.77%)
Jun 21, 2004	11.43	11.47	11.19	11.20	4,380,010	+0.01(+0.07%)
Jun 18, 2004	11.08	11.21	11.06	11.19	3,355,365	+0.10(+0.92%)
Jun 17, 2004	10.88	11.10	10.82	11.09	3,198,981	+0.22(+2.04%)
Jun 16, 2004	10.77	10.99	10.74	10.87	3,020,032	+0.17(+1.60%)
Jun 15, 2004	10.52	10.76	10.52	10.70	3,043,850	+0.27(+2.62%)
Jun 14, 2004	10.46	10.55	10.36	10.42	2,553,230	-0.04(-0.37%)
Jun 10, 2004	10.59	10.61	10.40	10.46	3,223,896	-0.10(-0.97%)
Jun 09, 2004	10.33	10.61	10.19	10.56	6,835,148	+0.25(+2.43%)
Jun 08, 2004	10.68	10.83	10.30	10.31	4,509,286	-0.37(-3.44%)
Jun 07, 2004	10.39	10.69	10.30	10.68	2,886,056	+0.32(+3.05%)
Jun 04, 2004	10.61	10.61	10.25	10.36	4,707,822	-0.20(-1.93%)
Jun 03, 2004	10.71	10.83	10.55	10.57	3,765,756	-0.12(-1.13%)
Jun 02, 2004	10.97	11.00	10.68	10.69	2,878,691	-0.26(-2.37%)

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.