Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.56	10.61	10.44	10.48	623,252	-0.03(-0.29%)
Aug 30, 2004	10.84	10.84	10.49	10.51	802,705	-0.40(-3.70%)
Aug 27, 2004	11.02	11.10	10.80	10.91	440,579	-0.11(-0.99%)
Aug 26, 2004	11.04	11.05	10.99	11.02	278,151	-0.01(-0.12%)
Aug 25, 2004	11.06	11.09	10.97	11.03	304,839	+0.01(+0.12%)
Aug 24, 2004	11.02	11.04	10.92	11.02	277,921	+0.02(+0.20%)
Aug 23, 2004	11.22	11.28	10.97	11.00	344,871	-0.20(-1.82%)
Aug 20, 2004	11.00	11.23	11.00	11.20	442,419	+0.14(+1.26%)
Aug 19, 2004	10.94	11.08	10.93	11.06	445,640	+0.11(+0.99%)
Aug 18, 2004	10.78	10.98	10.78	10.95	518,111	+0.19(+1.74%)
Aug 17, 2004	10.77	10.90	10.71	10.77	298,397	+0.02(+0.20%)
Aug 16, 2004	10.46	10.75	10.44	10.74	347,631	+0.29(+2.74%)
Aug 13, 2004	10.80	10.84	10.44	10.46	902,784	-0.37(-3.37%)
Aug 12, 2004	10.89	10.89	10.71	10.82	311,511	-0.07(-0.60%)
Aug 11, 2004	10.93	10.94	10.86	10.89	433,677	-0.04(-0.36%)
Aug 10, 2004	10.95	11.02	10.91	10.93	436,437	+0.04(+0.36%)
Aug 09, 2004	10.90	11.06	10.89	10.89	369,948	-0.03(-0.32%)
Aug 06, 2004	11.24	11.24	10.91	10.92	623,942	-0.32(-2.86%)
Aug 05, 2004	11.39	11.41	11.19	11.24	316,112	-0.10(-0.92%)
Aug 04, 2004	11.50	11.51	11.35	11.35	288,734	-0.14(-1.25%)
Aug 03, 2004	11.61	11.65	11.45	11.49	461,285	-0.07(-0.60%)
Aug 02, 2004	11.47	11.62	11.33	11.56	744,267	+0.10(+0.83%)
Jul 30, 2004	11.61	11.61	11.45	11.47	629,234	-0.09(-0.79%)
Jul 29, 2004	11.63	11.78	11.54	11.56	715,279	+0.02(+0.15%)
Jul 28, 2004	11.74	11.77	11.52	11.54	528,924	-0.17(-1.41%)
Jul 27, 2004	11.70	11.72	11.66	11.71	569,186	+0.04(+0.37%)
Jul 26, 2004	11.69	11.73	11.57	11.66	380,071	-0.00(-0.04%)
Jul 23, 2004	11.76	11.80	11.58	11.67	907,155	-0.13(-1.11%)
Jul 22, 2004	11.90	11.90	11.71	11.80	623,942	-0.11(-0.91%)
Jul 21, 2004	12.10	12.17	11.90	11.91	437,128	-0.19(-1.55%)
Jul 20, 2004	12.39	12.39	12.09	12.09	421,943	-0.24(-1.94%)
Jul 19, 2004	12.30	12.35	12.21	12.33	406,068	-0.01(-0.11%)
Jul 16, 2004	12.45	12.45	12.34	12.34	183,363	-0.05(-0.42%)
Jul 15, 2004	12.61	12.66	12.40	12.40	329,456	-0.27(-2.13%)
Jul 14, 2004	12.71	12.73	12.63	12.67	320,023	-0.07(-0.55%)
Jul 13, 2004	12.89	12.89	12.74	12.74	210,511	-0.10(-0.81%)
Jul 12, 2004	12.71	12.85	12.70	12.84	209,821	+0.07(+0.54%)
Jul 09, 2004	12.77	12.78	12.71	12.77	276,080	+0.03(+0.24%)
Jul 08, 2004	12.70	12.77	12.64	12.74	293,335	+0.06(+0.48%)
Jul 07, 2004	12.78	12.84	12.64	12.68	703,316	-0.10(-0.78%)
Jul 06, 2004	12.89	12.89	12.73	12.78	399,627	-0.06(-0.44%)
Jul 02, 2004	12.78	12.89	12.77	12.84	307,600	+0.07(+0.55%)
Jul 01, 2004	12.91	12.99	12.70	12.77	543,419	-0.10(-0.74%)
Jun 30, 2004	12.82	12.95	12.82	12.86	522,483	+0.08(+0.65%)
Jun 29, 2004	12.93	12.95	12.76	12.78	509,139	-0.15(-1.14%)
Jun 28, 2004	13.06	13.09	12.87	12.93	430,456	+0.00(+0.00%)
Jun 25, 2004	13.04	13.14	12.89	12.93	590,352	-0.10(-0.77%)
Jun 24, 2004	12.91	13.06	12.87	13.03	437,818	+0.16(+1.25%)
Jun 23, 2004	12.92	12.99	12.84	12.87	285,283	-0.04(-0.34%)
Jun 22, 2004	12.95	13.04	12.87	12.91	435,977	-0.02(-0.17%)
Jun 21, 2004	12.92	13.09	12.92	12.93	722,641	+0.07(+0.51%)
Jun 18, 2004	13.06	13.15	12.87	12.87	597,485	-0.17(-1.30%)
Jun 17, 2004	12.96	13.10	12.81	13.04	368,107	+0.13(+1.04%)
Jun 16, 2004	12.97	12.99	12.87	12.90	267,798	-0.07(-0.50%)
Jun 15, 2004	12.89	13.06	12.86	12.97	373,399	+0.11(+0.88%)
Jun 14, 2004	13.00	13.04	12.82	12.85	295,866	-0.14(-1.10%)
Jun 10, 2004	13.05	13.20	12.99	13.00	385,823	-0.12(-0.90%)
Jun 09, 2004	13.27	13.31	13.08	13.11	375,239	-0.10(-0.79%)
Jun 08, 2004	13.25	13.29	13.07	13.22	369,258	-0.03(-0.26%)
Jun 07, 2004	13.10	13.33	13.10	13.25	456,453	+0.29(+2.21%)
Jun 04, 2004	13.07	13.14	12.93	12.97	457,143	-0.04(-0.30%)
Jun 03, 2004	13.14	13.14	13.00	13.00	409,980	-0.08(-0.63%)
Jun 02, 2004	12.93	13.20	12.93	13.09	555,152	+0.13(+1.04%)

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.