Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.00	10.04	9.874	9.999	268,224	-0.03(-0.26%)
Aug 30, 2004	10.11	10.14	10.02	10.03	181,458	-0.15(-1.51%)
Aug 27, 2004	10.13	10.21	10.13	10.18	58,400	+0.06(+0.57%)
Aug 26, 2004	10.14	10.17	10.11	10.12	88,851	-0.05(-0.49%)
Aug 25, 2004	10.05	10.20	10.01	10.17	117,634	+0.15(+1.53%)
Aug 24, 2004	10.16	10.16	9.994	10.02	115,966	-0.09(-0.90%)
Aug 23, 2004	10.07	10.18	10.07	10.11	84,263	+0.07(+0.69%)
Aug 20, 2004	9.939	10.10	9.939	10.04	53,394	+0.04(+0.41%)
Aug 19, 2004	9.992	10.05	9.937	9.999	195,223	-0.01(-0.12%)
Aug 18, 2004	9.754	10.05	9.742	10.01	158,932	+0.20(+2.00%)
Aug 17, 2004	9.793	9.877	9.778	9.814	113,880	+0.08(+0.79%)
Aug 16, 2004	9.680	9.781	9.666	9.738	98,029	+0.13(+1.32%)
Aug 13, 2004	9.625	9.649	9.553	9.611	241,944	+0.06(+0.63%)
Aug 12, 2004	9.694	9.709	9.517	9.551	281,572	-0.26(-2.69%)
Aug 11, 2004	9.836	9.836	9.728	9.814	461,362	-0.28(-2.73%)
Aug 10, 2004	10.03	10.11	9.982	10.09	306,601	+0.15(+1.54%)
Aug 09, 2004	9.963	9.992	9.927	9.937	365,836	-0.01(-0.10%)
Aug 06, 2004	10.13	10.15	9.927	9.946	497,653	-0.29(-2.83%)
Aug 05, 2004	10.43	10.45	10.24	10.24	69,246	-0.15(-1.41%)
Aug 04, 2004	10.38	10.45	10.31	10.38	49,640	-0.01(-0.14%)
Aug 03, 2004	10.56	10.56	10.37	10.40	145,583	-0.20(-1.88%)
Aug 02, 2004	10.47	10.62	10.47	10.60	75,920	+0.04(+0.41%)
Jul 30, 2004	10.52	10.64	10.48	10.55	147,252	+0.07(+0.66%)
Jul 29, 2004	10.46	10.55	10.44	10.48	95,943	+0.12(+1.11%)
Jul 28, 2004	10.32	10.39	10.18	10.37	96,777	+0.01(+0.09%)
Jul 27, 2004	10.33	10.42	10.24	10.36	310,772	+0.12(+1.12%)
Jul 26, 2004	10.31	10.35	10.21	10.24	428,824	-0.07(-0.67%)
Jul 23, 2004	10.39	10.43	10.26	10.31	95,943	-0.22(-2.07%)
Jul 22, 2004	10.37	10.56	10.32	10.53	168,109	+0.11(+1.08%)
Jul 21, 2004	10.75	10.77	10.38	10.42	226,509	-0.18(-1.72%)
Jul 20, 2004	10.41	10.60	10.41	10.60	110,126	+0.21(+2.05%)
Jul 19, 2004	10.38	10.46	10.30	10.39	245,698	+0.02(+0.23%)
Jul 16, 2004	10.58	10.60	10.35	10.36	143,080	-0.14(-1.30%)
Jul 15, 2004	10.60	10.63	10.50	10.50	258,212	-0.02(-0.16%)
Jul 14, 2004	10.51	10.68	10.51	10.52	331,213	-0.24(-2.25%)
Jul 13, 2004	10.81	10.83	10.73	10.76	105,954	+0.01(+0.07%)
Jul 12, 2004	10.74	10.80	10.66	10.75	325,790	-0.09(-0.84%)
Jul 09, 2004	10.85	10.91	10.82	10.84	242,361	+0.08(+0.78%)
Jul 08, 2004	10.80	10.91	10.76	10.76	265,304	-0.17(-1.54%)
Jul 07, 2004	10.92	10.99	10.87	10.93	156,429	+0.04(+0.35%)
Jul 06, 2004	11.05	11.05	10.80	10.89	120,554	-0.32(-2.82%)
Jul 02, 2004	11.29	11.29	11.15	11.20	538,534	-0.10(-0.87%)
Jul 01, 2004	11.55	11.55	11.24	11.30	103,869	-0.25(-2.18%)
Jun 30, 2004	11.52	11.61	11.45	11.55	153,926	+0.09(+0.79%)
Jun 29, 2004	11.36	11.51	11.35	11.46	508,916	+0.09(+0.76%)
Jun 28, 2004	11.54	11.54	11.34	11.38	70,497	-0.09(-0.82%)
Jun 25, 2004	11.45	11.53	11.40	11.47	84,680	+0.01(+0.12%)
Jun 24, 2004	11.49	11.56	11.38	11.46	119,720	-0.03(-0.25%)
Jun 23, 2004	11.30	11.50	11.28	11.49	135,989	+0.16(+1.40%)
Jun 22, 2004	11.15	11.33	11.09	11.33	163,937	+0.18(+1.61%)
Jun 21, 2004	11.26	11.29	11.11	11.15	130,983	-0.06(-0.53%)
Jun 18, 2004	11.11	11.29	11.09	11.21	112,211	+0.00(+0.04%)
Jun 17, 2004	11.23	11.24	11.16	11.20	70,914	-0.06(-0.58%)
Jun 16, 2004	11.34	11.36	11.27	11.27	118,052	-0.07(-0.61%)
Jun 15, 2004	11.30	11.44	11.30	11.34	199,812	+0.13(+1.16%)
Jun 14, 2004	11.28	11.32	11.14	11.21	261,132	-0.13(-1.16%)
Jun 10, 2004	11.38	11.38	11.28	11.34	137,240	+0.01(+0.06%)
Jun 09, 2004	11.40	11.46	11.30	11.33	87,183	-0.15(-1.32%)
Jun 08, 2004	11.37	11.49	11.35	11.48	122,640	+0.09(+0.76%)
Jun 07, 2004	11.22	11.43	11.22	11.40	67,577	+0.23(+2.02%)
Jun 04, 2004	11.21	11.26	11.16	11.17	212,326	+0.17(+1.55%)
Jun 03, 2004	11.14	11.15	11.00	11.00	208,155	-0.20(-1.82%)
Jun 02, 2004	11.25	11.26	11.12	11.20	78,006	-0.02(-0.21%)

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.