Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.01	10.12	9.350	9.430	373,100	-0.52(-5.23%)
Aug 30, 2004	10.15	10.16	9.900	9.950	179,600	-0.24(-2.36%)
Aug 27, 2004	10.07	10.22	9.960	10.19	271,400	+0.16(+1.60%)
Aug 26, 2004	10.30	10.30	9.930	10.03	296,000	-0.16(-1.57%)
Aug 25, 2004	9.760	10.20	9.500	10.19	276,500	+0.50(+5.16%)
Aug 24, 2004	9.800	10.19	9.650	9.690	149,900	-0.06(-0.62%)
Aug 23, 2004	9.940	10.08	9.680	9.750	131,500	-0.15(-1.52%)
Aug 20, 2004	9.860	9.990	9.700	9.900	336,900	+0.10(+1.02%)
Aug 19, 2004	10.05	10.05	9.700	9.800	223,000	-0.17(-1.71%)
Aug 18, 2004	9.450	9.970	9.350	9.970	358,200	+0.49(+5.17%)
Aug 17, 2004	9.220	10.10	9.220	9.480	476,600	+0.20(+2.16%)
Aug 16, 2004	9.070	9.400	9.050	9.280	349,200	+0.17(+1.87%)
Aug 13, 2004	9.350	9.350	9.050	9.110	347,000	+0.01(+0.11%)
Aug 12, 2004	9.400	9.500	9.010	9.100	407,500	-0.35(-3.70%)
Aug 11, 2004	10.05	10.10	9.250	9.450	770,700	-0.97(-9.31%)
Aug 10, 2004	9.830	10.50	9.770	10.42	281,900	+0.67(+6.87%)
Aug 09, 2004	9.900	10.09	9.650	9.750	511,100	-0.21(-2.11%)
Aug 06, 2004	10.06	10.14	9.700	9.960	315,100	-0.35(-3.39%)
Aug 05, 2004	10.61	10.90	10.27	10.31	433,500	-0.12(-1.15%)
Aug 04, 2004	10.61	10.63	10.27	10.43	218,400	-0.22(-2.07%)
Aug 03, 2004	10.95	11.14	10.40	10.65	410,100	-0.36(-3.27%)
Aug 02, 2004	11.35	11.42	10.75	11.01	755,000	-0.47(-4.09%)
Jul 30, 2004	9.860	11.64	9.780	11.48	1,320,500	+1.60(+16.19%)
Jul 29, 2004	8.940	9.920	8.830	9.880	719,600	+1.13(+12.91%)
Jul 28, 2004	9.100	9.140	8.470	8.750	839,600	-0.30(-3.31%)
Jul 27, 2004	8.530	9.050	8.530	9.050	438,500	+0.59(+6.97%)
Jul 26, 2004	8.510	8.700	8.400	8.460	491,700	-0.07(-0.82%)
Jul 23, 2004	8.790	8.810	8.350	8.530	596,100	-0.18(-2.07%)
Jul 22, 2004	8.650	8.950	8.400	8.710	365,800	+0.04(+0.46%)
Jul 21, 2004	9.230	9.250	8.670	8.670	300,100	-0.03(-0.34%)
Jul 20, 2004	8.670	9.050	8.570	8.700	608,000	+0.06(+0.69%)
Jul 19, 2004	8.920	9.050	8.550	8.640	260,500	-0.28(-3.14%)
Jul 16, 2004	8.970	9.160	8.860	8.920	254,700	-0.06(-0.67%)
Jul 15, 2004	9.050	9.150	8.660	8.980	525,100	-0.05(-0.55%)
Jul 14, 2004	9.250	9.330	8.750	9.030	381,200	-0.16(-1.74%)
Jul 13, 2004	9.350	9.590	9.130	9.190	249,400	-0.13(-1.39%)
Jul 12, 2004	9.460	9.530	9.050	9.320	440,100	-0.18(-1.89%)
Jul 09, 2004	9.600	9.720	9.500	9.500	148,600	+0.08(+0.85%)
Jul 08, 2004	9.510	9.750	9.420	9.420	525,800	-0.24(-2.48%)
Jul 07, 2004	9.590	9.850	9.360	9.660	832,300	+0.18(+1.90%)
Jul 06, 2004	10.53	10.53	9.430	9.480	1,311,700	-0.73(-7.15%)
Jul 02, 2004	10.40	10.47	10.10	10.21	941,000	-0.29(-2.76%)
Jul 01, 2004	11.44	11.49	10.34	10.50	2,472,500	-1.35(-11.39%)
Jun 30, 2004	12.39	12.42	11.70	11.85	625,200	-0.40(-3.27%)
Jun 29, 2004	12.10	12.40	12.00	12.25	610,400	+0.05(+0.41%)
Jun 28, 2004	11.99	12.50	11.94	12.20	507,400	+0.34(+2.87%)
Jun 25, 2004	11.79	12.51	11.25	11.86	1,970,100	+0.08(+0.68%)
Jun 24, 2004	12.12	12.13	11.57	11.78	651,200	-0.34(-2.81%)
Jun 23, 2004	12.07	12.28	11.78	12.12	622,800	+0.11(+0.92%)
Jun 22, 2004	11.44	12.04	11.44	12.01	273,600	+0.42(+3.62%)
Jun 21, 2004	11.63	11.86	11.38	11.59	242,300	-0.03(-0.26%)
Jun 18, 2004	11.65	11.76	11.61	11.62	365,300	-0.08(-0.68%)
Jun 17, 2004	11.95	12.00	11.45	11.70	457,000	-0.40(-3.31%)
Jun 16, 2004	12.11	12.20	11.81	12.10	275,700	+0.07(+0.58%)
Jun 15, 2004	11.40	12.32	11.39	12.03	797,400	+0.62(+5.43%)
Jun 14, 2004	11.54	11.62	11.39	11.41	382,700	-0.13(-1.13%)
Jun 10, 2004	11.03	11.55	11.03	11.54	596,400	+0.50(+4.53%)
Jun 09, 2004	11.05	11.26	11.00	11.04	160,900	-0.10(-0.90%)
Jun 08, 2004	11.39	11.50	11.06	11.14	222,900	-0.36(-3.13%)
Jun 07, 2004	11.18	11.50	11.15	11.50	188,600	+0.36(+3.23%)
Jun 04, 2004	11.15	11.35	11.10	11.14	173,900	+0.22(+2.01%)
Jun 03, 2004	11.05	11.35	10.91	10.92	311,400	-0.21(-1.89%)
Jun 02, 2004	11.36	11.50	11.13	11.13	259,900	-0.32(-2.79%)

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.