Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	8.789	8.789	8.578	8.747	24,374	+0.04(+0.49%)
Aug 30, 2004	8.823	8.823	8.663	8.705	24,493	-0.09(-1.06%)
Aug 27, 2004	9.051	9.051	8.680	8.798	35,615	-0.11(-1.23%)
Aug 26, 2004	8.663	8.967	8.553	8.908	41,058	+0.23(+2.63%)
Aug 25, 2004	8.739	8.815	8.671	8.680	27,687	-0.02(-0.19%)
Aug 24, 2004	8.604	8.874	8.527	8.696	26,031	-0.06(-0.68%)
Aug 23, 2004	8.663	8.916	8.663	8.756	44,416	-0.08(-0.96%)
Aug 20, 2004	9.127	9.127	8.722	8.840	46,613	+0.15(+1.75%)
Aug 19, 2004	8.578	9.001	8.578	8.688	115,839	-0.20(-2.28%)
Aug 18, 2004	9.237	9.237	8.434	8.891	433,538	+1.37(+18.22%)
Aug 17, 2004	7.006	7.665	6.989	7.521	74,189	+0.42(+5.94%)
Aug 16, 2004	7.572	7.801	7.030	7.099	49,341	-0.54(-7.08%)
Aug 13, 2004	7.294	7.809	7.294	7.640	112,999	+0.19(+2.61%)
Aug 12, 2004	7.294	7.522	7.294	7.446	24,019	+0.02(+0.23%)
Aug 11, 2004	7.091	7.437	6.837	7.429	45,791	+0.09(+1.28%)
Aug 10, 2004	6.296	7.522	6.296	7.335	124,121	+1.08(+17.28%)
Aug 09, 2004	6.085	6.339	6.085	6.254	37,508	+0.08(+1.37%)
Aug 06, 2004	6.161	6.271	5.646	6.170	152,992	-0.12(-1.88%)
Aug 05, 2004	6.846	6.888	6.254	6.288	112,762	-0.67(-9.60%)
Aug 04, 2004	7.209	7.512	6.719	6.955	175,237	-0.68(-8.96%)
Aug 03, 2004	8.130	8.130	7.530	7.640	15,500	-0.39(-4.84%)
Aug 02, 2004	7.851	8.122	7.606	8.029	37,153	+0.18(+2.26%)
Jul 30, 2004	7.606	8.029	7.251	7.851	42,241	+0.41(+5.57%)
Jul 29, 2004	7.133	7.623	7.133	7.437	43,306	+0.16(+2.22%)
Jul 28, 2004	7.302	7.361	6.795	7.276	36,443	-0.14(-1.95%)
Jul 27, 2004	6.854	7.606	6.660	7.420	108,976	+0.63(+9.34%)
Jul 26, 2004	7.674	7.902	6.685	6.786	136,782	-1.00(-12.82%)
Jul 23, 2004	7.970	8.122	7.674	7.785	35,260	-0.44(-5.33%)
Jul 22, 2004	8.451	8.578	7.775	8.223	99,628	-0.29(-3.38%)
Jul 21, 2004	8.663	8.866	8.358	8.511	70,521	+0.09(+1.10%)
Jul 20, 2004	8.342	8.485	7.919	8.418	38,928	+0.29(+3.55%)
Jul 19, 2004	8.046	8.460	7.860	8.129	88,624	-0.12(-1.44%)
Jul 16, 2004	8.629	8.874	8.198	8.249	37,390	-0.40(-4.59%)
Jul 15, 2004	8.646	8.899	8.578	8.646	44,726	+0.08(+0.89%)
Jul 14, 2004	7.944	8.747	7.944	8.570	75,963	+0.54(+6.74%)
Jul 13, 2004	8.620	8.620	7.970	8.029	73,242	-0.56(-6.50%)
Jul 12, 2004	8.105	8.663	8.105	8.587	68,746	+0.26(+3.15%)
Jul 09, 2004	7.944	8.849	7.944	8.325	106,964	+0.21(+2.60%)
Jul 08, 2004	8.029	8.316	7.682	8.113	278,889	-0.14(-1.74%)
Jul 07, 2004	9.626	9.787	8.054	8.257	510,567	-1.61(-16.28%)
Jul 06, 2004	9.930	10.17	9.466	9.863	118,323	-0.26(-2.59%)
Jul 02, 2004	9.922	10.20	9.922	10.12	35,497	+0.13(+1.27%)
Jul 01, 2004	10.08	10.29	9.962	9.998	58,097	-0.08(-0.84%)
Jun 30, 2004	10.20	10.25	9.964	10.08	68,509	+0.07(+0.67%)
Jun 29, 2004	10.01	10.40	9.930	10.01	85,311	-0.04(-0.42%)
Jun 28, 2004	10.46	10.61	10.05	10.06	75,727	-0.04(-0.42%)
Jun 25, 2004	9.846	10.14	9.846	10.10	42,241	+0.13(+1.27%)
Jun 24, 2004	10.27	10.39	9.930	9.973	71,704	-0.25(-2.48%)
Jun 23, 2004	10.06	10.31	9.930	10.23	58,215	+0.18(+1.77%)
Jun 22, 2004	10.69	10.73	9.804	10.05	133,232	-0.26(-2.54%)
Jun 21, 2004	11.27	11.32	10.28	10.31	139,148	-0.70(-6.37%)
Jun 18, 2004	11.00	11.46	10.97	11.01	95,132	-0.06(-0.53%)
Jun 17, 2004	11.00	11.24	10.94	11.07	66,261	+0.08(+0.69%)
Jun 16, 2004	11.21	11.62	10.91	11.00	170,504	+0.03(+0.23%)
Jun 15, 2004	10.07	11.28	10.06	10.97	198,310	+0.58(+5.61%)
Jun 14, 2004	10.37	10.52	10.15	10.39	188,844	+0.08(+0.82%)
Jun 10, 2004	10.29	10.34	9.863	10.30	134,889	+0.08(+0.74%)
Jun 09, 2004	10.67	10.75	9.854	10.23	312,848	-0.45(-4.20%)
Jun 08, 2004	11.59	11.61	10.31	10.67	306,932	-0.48(-4.32%)
Jun 07, 2004	11.41	12.02	11.11	11.16	171,687	-0.19(-1.64%)
Jun 04, 2004	11.60	12.17	11.11	11.34	325,153	+0.02(+0.15%)
Jun 03, 2004	11.40	11.70	11.01	11.32	217,834	+0.17(+1.52%)
Jun 02, 2004	11.60	11.82	11.11	11.16	198,310	+0.24(+2.17%)

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.