Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.95	14.01	13.60	13.88	121,306,648	-0.20(-1.44%)
Aug 30, 2004	14.33	14.37	14.06	14.08	66,018,652	-0.27(-1.91%)
Aug 27, 2004	14.25	14.52	14.22	14.35	72,697,272	+0.16(+1.15%)
Aug 26, 2004	14.25	14.28	14.14	14.19	67,758,768	-0.12(-0.82%)
Aug 25, 2004	14.14	14.42	14.03	14.31	92,948,088	+0.18(+1.29%)
Aug 24, 2004	14.46	14.47	14.05	14.12	80,190,112	-0.14(-1.01%)
Aug 23, 2004	14.22	14.40	14.18	14.27	77,381,872	+0.18(+1.25%)
Aug 20, 2004	14.29	14.31	14.09	14.09	89,109,000	-0.25(-1.77%)
Aug 19, 2004	14.45	14.52	14.17	14.35	87,923,968	-0.14(-0.95%)
Aug 18, 2004	13.95	14.50	13.93	14.48	94,109,336	+0.46(+3.30%)
Aug 17, 2004	14.14	14.25	14.01	14.02	88,426,120	+0.06(+0.42%)
Aug 16, 2004	14.06	14.29	13.91	13.96	91,598,432	-0.09(-0.65%)
Aug 13, 2004	14.01	14.12	13.71	14.05	109,260,080	+0.21(+1.51%)
Aug 12, 2004	14.31	14.37	13.81	13.84	107,791,072	-0.60(-4.15%)
Aug 11, 2004	14.44	14.51	14.22	14.44	93,431,368	-0.25(-1.69%)
Aug 10, 2004	14.78	14.82	14.47	14.69	86,875,024	-0.02(-0.13%)
Aug 09, 2004	14.95	14.98	14.69	14.71	67,718,416	-0.13(-0.88%)
Aug 06, 2004	15.15	15.30	14.79	14.84	85,900,024	-0.59(-3.80%)
Aug 05, 2004	15.68	15.78	15.15	15.43	85,532,880	-0.20(-1.25%)
Aug 04, 2004	15.67	15.82	15.45	15.62	86,217,760	-0.13(-0.83%)
Aug 03, 2004	16.15	16.29	15.71	15.75	91,637,864	-0.48(-2.93%)
Aug 02, 2004	15.67	16.26	15.60	16.23	103,011,504	+0.34(+2.13%)
Jul 30, 2004	15.56	16.06	15.55	15.89	128,251,296	+0.09(+0.58%)
Jul 29, 2004	15.45	15.94	15.40	15.80	159,718,512	+0.51(+3.32%)
Jul 28, 2004	15.07	15.36	14.87	15.29	120,484,608	+0.12(+0.82%)
Jul 27, 2004	15.12	15.28	14.98	15.17	133,683,992	+0.20(+1.31%)
Jul 26, 2004	14.90	15.05	14.77	14.97	124,288,560	+0.20(+1.32%)
Jul 23, 2004	15.02	15.10	14.75	14.78	116,041,808	-0.39(-2.58%)
Jul 22, 2004	14.65	15.31	14.64	15.17	115,165,928	+0.46(+3.15%)
Jul 21, 2004	15.31	15.33	14.67	14.70	110,783,576	-0.44(-2.93%)
Jul 20, 2004	14.98	15.17	14.97	15.15	92,444,248	+0.22(+1.44%)
Jul 19, 2004	14.89	15.15	14.83	14.93	90,516,344	+0.12(+0.79%)
Jul 16, 2004	15.28	15.30	14.76	14.82	130,982,536	-0.27(-1.81%)
Jul 15, 2004	15.30	15.36	15.08	15.09	146,223,648	-0.15(-0.98%)
Jul 14, 2004	15.71	15.75	15.15	15.24	435,010,880	-1.80(-10.56%)
Jul 13, 2004	17.18	17.27	16.98	17.04	119,345,448	-0.07(-0.38%)
Jul 12, 2004	16.99	17.16	16.74	17.10	91,535,064	-0.22(-1.24%)
Jul 09, 2004	17.24	17.42	17.20	17.32	58,593,172	+0.23(+1.33%)
Jul 08, 2004	17.12	17.31	17.03	17.09	72,300,528	-0.08(-0.46%)
Jul 07, 2004	17.02	17.32	16.99	17.17	70,424,632	+0.15(+0.88%)
Jul 06, 2004	16.96	17.13	16.74	17.02	92,788,680	-0.14(-0.84%)
Jul 02, 2004	17.49	17.51	17.11	17.16	71,737,616	-0.45(-2.55%)
Jul 01, 2004	17.85	17.91	17.40	17.61	105,488,512	-0.38(-2.10%)
Jun 30, 2004	18.07	18.19	17.81	17.99	77,590,832	+0.00(+0.00%)
Jun 29, 2004	17.73	18.00	17.70	17.99	80,797,200	+0.14(+0.80%)
Jun 28, 2004	18.20	18.23	17.75	17.85	79,322,816	-0.26(-1.44%)
Jun 25, 2004	18.10	18.32	17.68	18.11	105,730,920	-0.11(-0.61%)
Jun 24, 2004	18.55	18.64	18.17	18.22	84,433,304	-0.37(-2.00%)
Jun 23, 2004	18.28	18.62	18.16	18.59	79,336,776	+0.31(+1.71%)
Jun 22, 2004	18.00	18.31	17.90	18.28	71,958,088	+0.34(+1.89%)
Jun 21, 2004	18.15	18.39	17.92	17.94	66,782,236	-0.08(-0.43%)
Jun 18, 2004	17.92	18.19	17.82	18.02	80,414,256	+0.01(+0.04%)
Jun 17, 2004	18.24	18.28	17.98	18.01	59,783,268	-0.32(-1.74%)
Jun 16, 2004	18.48	18.50	18.32	18.33	52,217,248	-0.20(-1.09%)
Jun 15, 2004	18.41	18.67	18.35	18.53	72,111,048	+0.29(+1.57%)
Jun 14, 2004	18.40	18.48	18.15	18.24	58,044,072	-0.42(-2.27%)
Jun 10, 2004	18.58	18.69	18.48	18.67	65,217,636	+0.16(+0.84%)
Jun 09, 2004	18.76	18.80	18.50	18.51	70,824,296	-0.38(-2.04%)
Jun 08, 2004	18.59	18.91	18.53	18.90	74,007,040	+0.16(+0.84%)
Jun 07, 2004	18.54	18.75	18.40	18.74	57,514,152	+0.40(+2.17%)
Jun 04, 2004	18.51	18.58	18.27	18.34	95,507,936	+0.48(+2.66%)
Jun 03, 2004	18.17	18.19	17.83	17.87	86,355,536	-0.39(-2.14%)
Jun 02, 2004	18.52	18.52	18.18	18.26	76,260,352	-0.21(-1.13%)

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.