Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.01	14.03	13.86	14.03	2,157,277	+0.06(+0.45%)
Aug 30, 2004	13.97	14.06	13.93	13.97	2,034,967	-0.02(-0.18%)
Aug 27, 2004	13.96	14.04	13.96	13.99	1,736,338	+0.05(+0.35%)
Aug 26, 2004	13.94	13.97	13.85	13.94	1,857,218	-0.03(-0.25%)
Aug 25, 2004	13.88	14.03	13.86	13.98	2,875,131	+0.10(+0.73%)
Aug 24, 2004	13.87	13.90	13.74	13.88	3,426,667	+0.05(+0.33%)
Aug 23, 2004	13.97	14.00	13.82	13.83	4,743,780	-0.12(-0.88%)
Aug 20, 2004	13.84	13.96	13.76	13.96	3,658,998	+0.11(+0.81%)
Aug 19, 2004	13.73	13.86	13.63	13.84	4,566,031	+0.01(+0.05%)
Aug 18, 2004	13.53	13.84	13.46	13.84	4,206,247	+0.32(+2.38%)
Aug 17, 2004	13.42	13.61	13.38	13.51	2,726,530	+0.12(+0.91%)
Aug 16, 2004	13.34	13.46	13.33	13.39	2,510,203	+0.03(+0.24%)
Aug 13, 2004	13.37	13.42	13.31	13.36	2,777,969	-0.03(-0.24%)
Aug 12, 2004	13.37	13.47	13.31	13.39	2,919,139	-0.04(-0.31%)
Aug 11, 2004	13.37	13.46	13.31	13.43	3,296,641	-0.07(-0.49%)
Aug 10, 2004	13.41	13.50	13.32	13.50	2,955,146	+0.13(+0.97%)
Aug 09, 2004	13.37	13.42	13.25	13.37	4,302,837	+0.00(+0.00%)
Aug 06, 2004	13.45	13.47	13.35	13.37	5,129,570	-0.08(-0.62%)
Aug 05, 2004	13.59	13.68	13.43	13.45	3,295,498	-0.14(-1.03%)
Aug 04, 2004	13.68	13.69	13.51	13.59	5,795,414	-0.12(-0.87%)
Aug 03, 2004	13.85	13.94	13.65	13.71	6,286,938	-0.11(-0.81%)

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.