Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.07	13.19	13.07	13.14	95,812	+0.06(+0.49%)
Aug 30, 2004	13.13	13.17	12.97	13.07	132,261	+0.03(+0.22%)
Aug 27, 2004	13.17	13.20	13.04	13.04	126,368	-0.08(-0.60%)
Aug 26, 2004	13.07	13.18	12.99	13.12	135,098	+0.06(+0.49%)
Aug 25, 2004	13.05	13.12	13.03	13.06	139,463	+0.06(+0.49%)
Aug 24, 2004	12.99	13.04	12.92	12.99	129,205	+0.06(+0.46%)
Aug 23, 2004	13.04	13.04	12.89	12.93	113,709	-0.07(-0.53%)
Aug 20, 2004	13.00	13.10	12.96	13.00	104,761	+0.07(+0.57%)
Aug 19, 2004	12.86	13.10	12.84	12.93	170,018	+0.16(+1.29%)
Aug 18, 2004	12.93	12.94	12.71	12.77	200,356	-0.06(-0.46%)
Aug 17, 2004	12.80	12.88	12.72	12.82	133,570	+0.12(+0.97%)
Aug 16, 2004	12.51	12.71	12.51	12.70	133,788	+0.17(+1.39%)
Aug 13, 2004	12.53	12.56	12.46	12.53	108,689	+0.06(+0.52%)
Aug 12, 2004	12.49	12.55	12.46	12.46	142,737	+0.01(+0.11%)
Aug 11, 2004	12.42	12.46	12.39	12.45	115,674	-0.00(-0.04%)
Aug 10, 2004	12.45	12.53	12.40	12.45	137,281	+0.00(+0.00%)
Aug 09, 2004	12.38	12.46	12.36	12.45	196,645	+0.03(+0.22%)
Aug 06, 2004	12.59	12.60	12.35	12.43	199,701	-0.39(-3.04%)
Aug 05, 2004	12.78	12.91	12.72	12.82	255,792	+0.03(+0.25%)
Aug 04, 2004	12.70	12.81	12.67	12.78	245,097	+0.13(+1.05%)
Aug 03, 2004	12.72	12.72	12.54	12.65	253,609	+0.03(+0.25%)
Aug 02, 2004	12.46	12.62	12.43	12.62	174,165	+0.10(+0.77%)
Jul 30, 2004	12.51	12.55	12.39	12.52	171,110	+0.11(+0.85%)
Jul 29, 2004	12.42	12.51	12.37	12.42	182,895	-0.01(-0.07%)
Jul 28, 2004	12.31	12.43	12.26	12.43	152,776	+0.21(+1.73%)
Jul 27, 2004	12.28	12.30	12.21	12.22	122,003	-0.08(-0.63%)
Jul 26, 2004	12.28	12.42	12.26	12.29	88,828	-0.05(-0.41%)
Jul 23, 2004	12.21	12.46	12.14	12.34	141,427	+0.13(+1.09%)
Jul 22, 2004	12.56	12.56	12.21	12.21	206,685	-0.26(-2.06%)
Jul 21, 2004	12.60	12.62	12.42	12.47	180,495	-0.06(-0.51%)
Jul 20, 2004	12.52	12.60	12.41	12.53	187,697	+0.09(+0.70%)
Jul 19, 2004	12.37	12.50	12.37	12.44	115,892	+0.07(+0.59%)
Jul 16, 2004	12.29	12.48	12.26	12.37	130,951	+0.14(+1.16%)
Jul 15, 2004	12.37	12.37	12.17	12.23	150,594	-0.06(-0.49%)
Jul 14, 2004	12.38	12.38	12.10	12.29	202,102	+0.00(+0.00%)
Jul 13, 2004	12.36	12.41	12.28	12.29	192,935	-0.01(-0.11%)
Jul 12, 2004	12.23	12.33	12.19	12.30	144,046	+0.07(+0.60%)
Jul 09, 2004	12.15	12.28	12.03	12.23	175,911	+0.16(+1.29%)
Jul 08, 2004	12.13	12.14	12.01	12.07	141,209	+0.01(+0.08%)
Jul 07, 2004	12.10	12.13	11.89	12.06	206,248	+0.02(+0.19%)
Jul 06, 2004	12.01	12.14	11.93	12.04	217,379	+0.03(+0.23%)
Jul 02, 2004	11.91	12.09	11.91	12.01	184,860	+0.08(+0.65%)
Jul 01, 2004	11.99	12.02	11.87	11.94	149,503	+0.04(+0.31%)
Jun 30, 2004	11.90	11.91	11.84	11.90	92,320	+0.03(+0.27%)
Jun 29, 2004	11.87	11.93	11.71	11.87	139,245	+0.03(+0.27%)
Jun 28, 2004	11.96	11.96	11.80	11.83	90,574	-0.03(-0.27%)
Jun 25, 2004	11.73	11.91	11.73	11.87	165,872	+0.06(+0.47%)
Jun 24, 2004	11.91	11.91	11.77	11.81	147,757	-0.06(-0.54%)
Jun 23, 2004	11.87	11.89	11.78	11.88	137,935	+0.10(+0.86%)
Jun 22, 2004	11.82	12.00	11.71	11.78	183,114	-0.15(-1.23%)
Jun 21, 2004	11.94	12.07	11.82	11.92	184,860	+0.03(+0.27%)
Jun 18, 2004	12.00	12.05	11.88	11.89	211,705	-0.05(-0.46%)
Jun 17, 2004	11.90	12.00	11.78	11.94	222,836	+0.12(+1.01%)
Jun 16, 2004	11.80	11.84	11.70	11.83	139,245	+0.08(+0.70%)
Jun 15, 2004	11.67	11.80	11.67	11.74	109,126	+0.07(+0.59%)
Jun 14, 2004	11.70	11.79	11.66	11.67	163,471	-0.05(-0.47%)
Jun 10, 2004	11.78	11.79	11.68	11.73	87,955	-0.01(-0.08%)
Jun 09, 2004	11.79	11.79	11.65	11.74	131,169	-0.05(-0.47%)
Jun 08, 2004	11.63	11.82	11.63	11.79	158,233	+0.06(+0.55%)
Jun 07, 2004	11.64	11.83	11.64	11.73	137,717	+0.00(+0.00%)
Jun 04, 2004	11.78	11.78	11.67	11.73	137,717	-0.02(-0.16%)
Jun 03, 2004	11.78	11.83	11.68	11.75	100,614	-0.02(-0.20%)
Jun 02, 2004	11.80	11.83	11.71	11.77	151,685	-0.00(-0.04%)

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.