Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.949	10.16	9.922	10.15	202,339	+0.22(+2.26%)
Aug 30, 2004	9.905	10.07	9.725	9.922	126,517	-0.30(-2.89%)
Aug 27, 2004	9.994	10.32	9.994	10.22	82,856	+0.15(+1.51%)
Aug 26, 2004	10.32	10.32	9.905	10.07	149,297	-0.27(-2.60%)
Aug 25, 2004	10.09	10.34	9.940	10.33	309,427	+0.08(+0.79%)
Aug 24, 2004	10.16	10.48	10.12	10.25	262,974	+0.07(+0.70%)
Aug 23, 2004	10.06	10.21	9.905	10.18	366,600	+0.13(+1.25%)
Aug 20, 2004	9.860	10.08	9.788	10.06	153,869	+0.24(+2.46%)
Aug 19, 2004	9.484	9.940	9.305	9.815	232,042	+0.28(+2.91%)
Aug 18, 2004	9.340	9.555	9.072	9.537	159,171	+0.24(+2.60%)
Aug 17, 2004	9.036	9.367	8.955	9.296	157,561	+0.35(+3.90%)
Aug 16, 2004	8.928	9.224	8.902	8.946	202,562	-0.13(-1.38%)
Aug 13, 2004	8.910	9.152	8.812	9.072	159,012	+0.16(+1.81%)
Aug 12, 2004	9.403	9.475	8.776	8.910	488,093	-0.81(-8.29%)
Aug 11, 2004	9.743	9.806	9.457	9.716	441,751	-0.15(-1.54%)
Aug 10, 2004	9.493	9.985	9.466	9.869	197,202	+0.37(+3.86%)
Aug 09, 2004	9.376	9.609	9.287	9.502	482,510	-0.13(-1.30%)
Aug 06, 2004	9.716	9.761	9.430	9.627	494,346	-0.30(-3.07%)
Aug 05, 2004	9.537	9.994	9.493	9.931	488,986	+0.39(+4.03%)
Aug 04, 2004	9.358	9.672	9.224	9.546	341,140	+0.05(+0.57%)
Aug 03, 2004	9.448	9.716	9.376	9.493	169,210	-0.08(-0.84%)
Aug 02, 2004	9.081	9.618	8.955	9.573	229,585	+0.08(+0.85%)
Jul 30, 2004	9.233	9.725	8.866	9.493	405,572	+0.18(+1.92%)
Jul 29, 2004	8.669	9.313	8.669	9.313	443,091	+0.57(+6.56%)
Jul 28, 2004	8.839	8.839	8.516	8.740	442,086	-0.46(-4.97%)
Jul 27, 2004	8.955	9.263	8.803	9.197	228,692	+0.21(+2.29%)
Jul 26, 2004	9.054	9.179	8.713	8.991	162,921	-0.15(-1.67%)
Jul 23, 2004	9.305	9.358	9.107	9.143	237,737	-0.30(-3.22%)
Jul 22, 2004	9.681	9.681	9.152	9.448	425,783	-0.08(-0.85%)
Jul 21, 2004	10.24	10.59	9.358	9.528	851,343	-0.59(-5.84%)
Jul 20, 2004	9.663	10.14	9.430	10.12	313,670	+0.53(+5.51%)
Jul 19, 2004	9.457	9.672	8.857	9.591	316,350	+0.10(+1.04%)
Jul 16, 2004	9.179	9.493	8.991	9.493	198,877	+0.27(+2.91%)
Jul 15, 2004	9.645	9.654	9.224	9.224	80,623	-0.27(-2.83%)
Jul 14, 2004	9.484	9.725	9.287	9.493	152,312	-0.09(-0.93%)
Jul 13, 2004	9.940	9.940	9.475	9.582	293,794	-0.27(-2.73%)
Jul 12, 2004	10.37	10.37	9.636	9.851	328,745	-0.63(-5.98%)
Jul 09, 2004	10.11	10.50	10.11	10.48	141,257	+0.26(+2.54%)
Jul 08, 2004	10.25	10.31	10.04	10.22	261,299	-0.08(-0.78%)
Jul 07, 2004	10.10	10.42	10.03	10.30	363,138	+0.04(+0.44%)
Jul 06, 2004	10.54	10.61	10.01	10.25	671,784	-0.47(-4.34%)
Jul 02, 2004	10.68	10.74	10.61	10.72	192,959	+0.10(+0.93%)
Jul 01, 2004	10.83	10.88	10.52	10.62	139,582	-0.08(-0.75%)
Jun 30, 2004	10.49	10.84	10.27	10.70	547,388	+0.19(+1.79%)
Jun 29, 2004	10.66	10.74	10.48	10.51	339,018	-0.23(-2.17%)
Jun 28, 2004	10.84	10.89	10.70	10.75	430,585	+0.01(+0.08%)
Jun 25, 2004	10.74	10.77	10.66	10.74	107,199	-0.02(-0.17%)
Jun 24, 2004	10.60	11.02	10.52	10.76	445,213	+0.07(+0.67%)
Jun 23, 2004	10.29	10.83	10.24	10.68	281,064	+0.33(+3.20%)
Jun 22, 2004	10.09	10.39	9.806	10.35	233,717	+0.17(+1.67%)
Jun 21, 2004	10.40	10.54	10.12	10.18	119,147	-0.17(-1.64%)
Jun 18, 2004	10.47	10.81	10.35	10.35	112,671	-0.18(-1.70%)
Jun 17, 2004	10.59	10.59	10.16	10.53	206,471	-0.02(-0.17%)
Jun 16, 2004	10.45	10.59	10.35	10.55	316,797	+0.07(+0.68%)
Jun 15, 2004	10.20	10.66	10.17	10.48	478,378	+0.36(+3.54%)
Jun 14, 2004	10.04	10.16	9.851	10.12	497,138	+0.07(+0.71%)
Jun 10, 2004	9.931	10.23	9.779	10.05	427,346	+0.20(+2.00%)
Jun 09, 2004	9.967	10.15	9.806	9.851	1,087,629	-0.31(-3.08%)
Jun 08, 2004	9.394	10.20	9.376	10.16	806,565	+0.76(+8.10%)
Jun 07, 2004	9.143	9.475	9.107	9.403	277,155	+0.53(+5.95%)
Jun 04, 2004	8.982	8.982	8.740	8.875	144,719	+0.22(+2.59%)
Jun 03, 2004	8.866	8.946	8.642	8.651	192,847	-0.27(-3.01%)
Jun 02, 2004	8.731	8.982	8.731	8.919	196,644	+0.14(+1.63%)

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.