Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.895	8.225	7.890	8.115	550,400	+0.20(+2.53%)
Aug 30, 2004	7.945	8.000	7.765	7.915	664,000	-0.09(-1.12%)
Aug 27, 2004	7.885	8.200	7.885	8.005	783,200	+0.09(+1.07%)
Aug 26, 2004	7.735	8.095	7.735	7.920	944,800	+0.16(+2.06%)
Aug 25, 2004	7.645	7.820	7.600	7.760	572,200	+0.08(+1.11%)
Aug 24, 2004	7.810	7.970	7.640	7.675	708,600	-0.08(-0.97%)
Aug 23, 2004	8.000	8.025	7.665	7.750	549,800	-0.25(-3.06%)
Aug 20, 2004	7.860	8.025	7.835	7.995	643,000	+0.17(+2.24%)
Aug 19, 2004	7.625	8.050	7.625	7.820	1,050,000	+0.15(+1.89%)
Aug 18, 2004	7.000	7.725	7.000	7.675	1,213,200	+0.81(+11.80%)
Aug 17, 2004	6.975	7.060	6.775	6.865	432,400	+0.05(+0.73%)
Aug 16, 2004	6.590	6.900	6.575	6.815	497,000	+0.31(+4.77%)
Aug 13, 2004	6.590	6.745	6.435	6.505	257,400	-0.00(-0.08%)
Aug 12, 2004	6.525	6.730	6.505	6.510	459,200	-0.18(-2.69%)
Aug 11, 2004	6.380	6.845	6.055	6.690	657,200	+0.14(+2.14%)
Aug 10, 2004	6.100	6.595	6.080	6.550	667,400	+0.46(+7.47%)
Aug 09, 2004	6.285	6.465	6.090	6.095	470,800	-0.24(-3.71%)
Aug 06, 2004	6.375	6.505	6.279	6.330	505,000	-0.10(-1.63%)
Aug 05, 2004	6.680	6.780	6.430	6.435	333,000	-0.26(-3.88%)
Aug 04, 2004	6.530	6.805	6.500	6.695	459,200	+0.16(+2.37%)
Aug 03, 2004	6.725	6.810	6.540	6.540	465,984	-0.12(-1.73%)

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.