Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.60	12.80	12.60	12.76	1,963,009	+0.16(+1.29%)
Aug 30, 2004	12.84	12.85	12.57	12.60	1,367,178	-0.24(-1.86%)
Aug 27, 2004	12.90	12.90	12.74	12.84	1,185,888	-0.02(-0.17%)
Aug 26, 2004	12.86	12.92	12.75	12.86	1,911,047	+0.05(+0.36%)
Aug 25, 2004	12.95	13.03	12.55	12.81	5,404,974	-0.12(-0.94%)
Aug 24, 2004	13.32	13.40	12.85	12.94	3,932,024	-0.28(-2.13%)
Aug 23, 2004	12.72	13.50	12.72	13.22	6,789,935	+0.50(+3.90%)
Aug 20, 2004	12.64	12.77	12.61	12.72	3,773,135	+0.07(+0.55%)
Aug 19, 2004	12.82	12.87	12.59	12.65	2,019,590	-0.23(-1.81%)
Aug 18, 2004	12.80	12.95	12.70	12.89	1,802,504	+0.09(+0.73%)
Aug 17, 2004	12.88	13.31	12.75	12.79	6,558,531	+0.04(+0.30%)
Aug 16, 2004	12.18	12.75	12.18	12.75	4,486,285	+0.51(+4.14%)
Aug 13, 2004	12.01	12.25	12.01	12.25	2,041,299	+0.27(+2.30%)
Aug 12, 2004	12.04	12.07	11.84	11.97	2,500,874	-0.11(-0.90%)
Aug 11, 2004	12.15	12.15	11.98	12.08	2,370,853	-0.09(-0.71%)
Aug 10, 2004	12.08	12.29	12.03	12.17	3,086,544	+0.13(+1.08%)
Aug 09, 2004	12.25	12.49	12.02	12.04	3,275,224	-0.23(-1.84%)
Aug 06, 2004	12.39	12.50	12.22	12.26	3,727,409	+0.19(+1.60%)
Aug 05, 2004	12.27	12.42	12.05	12.07	3,649,350	-0.04(-0.32%)
Aug 04, 2004	11.98	12.20	11.87	12.11	2,126,286	+0.13(+1.05%)
Aug 03, 2004	12.17	12.20	11.97	11.98	2,787,704	-0.23(-1.86%)
Aug 02, 2004	11.88	12.22	11.77	12.21	3,534,110	+0.38(+3.24%)
Jul 30, 2004	11.92	11.98	11.78	11.83	2,219,586	-0.02(-0.13%)
Jul 29, 2004	11.63	11.91	11.44	11.84	3,411,480	+0.34(+2.99%)
Jul 28, 2004	11.56	11.62	11.37	11.50	3,513,325	-0.06(-0.51%)
Jul 27, 2004	11.31	11.58	11.01	11.56	7,018,568	+0.67(+6.12%)
Jul 26, 2004	10.91	11.02	10.61	10.89	3,592,538	-0.07(-0.67%)
Jul 23, 2004	11.05	11.13	10.86	10.96	1,637,150	-0.07(-0.65%)
Jul 22, 2004	11.01	11.25	10.98	11.04	2,999,248	+0.06(+0.59%)
Jul 21, 2004	11.13	11.33	10.94	10.97	1,879,177	-0.16(-1.42%)
Jul 20, 2004	11.15	11.26	10.80	11.13	5,178,419	-0.14(-1.25%)
Jul 19, 2004	11.47	11.50	11.19	11.27	2,561,843	-0.19(-1.63%)
Jul 16, 2004	11.37	11.60	11.36	11.46	2,431,129	+0.18(+1.63%)
Jul 15, 2004	11.23	11.36	11.17	11.27	2,205,268	+0.11(+0.97%)
Jul 14, 2004	11.06	11.32	10.98	11.16	2,905,485	-0.03(-0.23%)
Jul 13, 2004	10.90	11.25	10.88	11.19	2,138,987	+0.29(+2.68%)
Jul 12, 2004	10.83	10.95	10.74	10.90	2,514,500	+0.06(+0.54%)
Jul 09, 2004	10.81	10.91	10.68	10.84	2,505,262	+0.25(+2.37%)
Jul 08, 2004	11.21	11.21	10.58	10.59	3,646,579	-0.65(-5.76%)
Jul 07, 2004	11.27	11.39	11.07	11.23	2,345,450	+0.10(+0.89%)
Jul 06, 2004	11.37	11.42	11.06	11.13	2,600,179	-0.31(-2.71%)
Jul 02, 2004	11.25	11.66	11.25	11.44	2,128,364	+0.24(+2.16%)
Jul 01, 2004	11.26	11.34	11.16	11.20	2,072,014	-0.06(-0.56%)
Jun 30, 2004	11.04	11.28	10.96	11.26	2,923,729	+0.38(+3.48%)
Jun 29, 2004	11.04	11.04	10.84	10.89	3,864,357	-0.15(-1.37%)
Jun 28, 2004	11.45	11.58	11.01	11.04	4,212,850	-0.42(-3.63%)
Jun 25, 2004	11.64	11.70	11.39	11.45	3,411,941	-0.17(-1.47%)
Jun 24, 2004	11.58	12.23	11.58	11.62	5,806,813	+0.10(+0.84%)
Jun 23, 2004	11.23	11.53	11.19	11.53	2,366,927	+0.41(+3.66%)
Jun 22, 2004	10.96	11.15	10.89	11.12	2,199,956	+0.16(+1.44%)
Jun 21, 2004	11.12	11.23	10.95	10.96	1,696,271	-0.14(-1.25%)
Jun 18, 2004	11.07	11.22	11.01	11.10	1,724,215	+0.03(+0.29%)
Jun 17, 2004	11.12	11.15	10.97	11.07	3,432,495	+0.09(+0.83%)
Jun 16, 2004	11.04	11.26	10.91	10.98	3,217,950	-0.06(-0.57%)
Jun 15, 2004	11.15	11.26	11.00	11.04	2,904,792	+0.07(+0.67%)
Jun 14, 2004	11.30	11.34	10.91	10.97	2,712,879	-0.33(-2.95%)
Jun 10, 2004	11.33	11.41	11.27	11.30	2,025,595	-0.02(-0.21%)
Jun 09, 2004	11.46	11.55	11.24	11.32	4,024,401	-0.35(-2.99%)
Jun 08, 2004	11.42	11.68	11.25	11.67	5,304,283	-0.17(-1.43%)
Jun 07, 2004	11.28	11.85	11.14	11.84	3,334,345	+0.66(+5.93%)
Jun 04, 2004	11.26	11.29	10.97	11.18	2,063,700	-0.02(-0.15%)
Jun 03, 2004	11.46	11.46	11.15	11.20	1,489,808	-0.09(-0.82%)
Jun 02, 2004	11.39	11.53	11.09	11.29	2,449,143	-0.10(-0.91%)

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.