Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.13	13.46	13.09	13.46	2,109,132	+0.29(+2.19%)
Aug 30, 2004	13.21	13.23	13.12	13.17	778,760	-0.04(-0.29%)
Aug 27, 2004	13.23	13.26	13.14	13.21	1,157,500	-0.02(-0.13%)
Aug 26, 2004	13.06	13.28	13.01	13.23	1,521,415	+0.21(+1.57%)
Aug 25, 2004	12.70	13.04	12.70	13.02	2,081,635	+0.36(+2.81%)
Aug 24, 2004	12.97	12.97	12.66	12.67	3,436,157	-0.25(-1.94%)
Aug 23, 2004	13.06	13.06	12.85	12.92	1,388,235	-0.11(-0.83%)
Aug 20, 2004	13.11	13.16	12.97	13.03	1,289,724	-0.05(-0.38%)
Aug 19, 2004	13.26	13.28	13.05	13.08	1,986,472	-0.12(-0.89%)
Aug 18, 2004	13.05	13.25	12.97	13.20	1,426,491	+0.16(+1.22%)
Aug 17, 2004	13.07	13.07	12.99	13.04	2,066,093	+0.01(+0.06%)
Aug 16, 2004	12.92	13.04	12.89	13.03	1,281,595	+0.13(+1.00%)
Aug 13, 2004	12.81	12.92	12.81	12.90	1,767,453	+0.10(+0.75%)
Aug 12, 2004	12.86	12.92	12.78	12.80	1,455,184	-0.07(-0.52%)
Aug 11, 2004	12.92	12.93	12.81	12.87	2,215,772	-0.10(-0.74%)
Aug 10, 2004	12.86	12.99	12.81	12.97	2,273,874	+0.15(+1.14%)
Aug 09, 2004	12.85	12.94	12.73	12.82	2,022,337	+0.31(+2.47%)
Aug 06, 2004	12.57	12.75	12.49	12.51	1,329,654	-0.06(-0.50%)
Aug 05, 2004	12.80	12.93	12.54	12.57	2,263,593	-0.26(-2.02%)
Aug 04, 2004	12.63	12.97	12.60	12.83	1,868,833	+0.14(+1.09%)
Aug 03, 2004	12.98	13.02	12.68	12.69	1,819,099	-0.28(-2.19%)
Aug 02, 2004	12.94	12.98	12.76	12.98	1,361,216	+0.02(+0.13%)
Jul 30, 2004	13.00	13.02	12.79	12.96	3,077,262	-0.04(-0.29%)
Jul 29, 2004	12.70	13.05	12.58	13.00	2,442,681	+0.38(+3.05%)
Jul 28, 2004	12.71	12.76	12.56	12.61	1,264,618	-0.08(-0.66%)
Jul 27, 2004	12.59	12.75	12.59	12.70	1,839,662	+0.14(+1.10%)
Jul 26, 2004	12.58	12.67	12.48	12.56	2,382,666	+0.02(+0.13%)
Jul 23, 2004	12.74	12.74	12.46	12.54	3,399,095	-0.19(-1.48%)
Jul 22, 2004	12.81	12.96	12.71	12.73	1,719,154	-0.13(-1.04%)
Jul 21, 2004	12.94	13.11	12.85	12.86	2,482,133	-0.06(-0.49%)
Jul 20, 2004	12.96	12.96	12.79	12.93	2,527,563	-0.02(-0.13%)
Jul 19, 2004	13.02	13.11	12.93	12.94	1,872,658	-0.07(-0.55%)
Jul 16, 2004	13.20	13.20	13.01	13.02	1,647,662	-0.11(-0.86%)
Jul 15, 2004	13.07	13.58	13.06	13.13	6,533,982	+0.11(+0.87%)
Jul 14, 2004	12.97	13.13	12.90	13.02	2,531,150	+0.01(+0.10%)
Jul 13, 2004	12.97	13.09	12.95	13.00	2,811,379	+0.04(+0.29%)
Jul 12, 2004	12.65	12.98	12.65	12.97	2,417,815	+0.26(+2.01%)
Jul 09, 2004	12.56	12.71	12.55	12.71	1,979,299	+0.14(+1.13%)
Jul 08, 2004	12.76	12.79	12.57	12.57	1,964,235	-0.23(-1.80%)
Jul 07, 2004	12.63	12.81	12.59	12.80	2,986,642	+0.18(+1.42%)
Jul 06, 2004	12.57	12.65	12.49	12.62	2,272,440	-0.02(-0.17%)
Jul 02, 2004	12.56	12.65	12.51	12.64	1,783,234	+0.04(+0.33%)
Jul 01, 2004	12.57	12.63	12.48	12.60	2,308,544	+0.03(+0.27%)
Jun 30, 2004	12.53	12.59	12.46	12.56	2,868,047	+0.03(+0.27%)
Jun 29, 2004	12.43	12.58	12.43	12.53	4,249,109	+0.11(+0.88%)
Jun 28, 2004	12.51	12.57	12.40	12.42	983,193	-0.08(-0.67%)
Jun 25, 2004	12.54	12.57	12.45	12.51	2,665,526	-0.01(-0.10%)
Jun 24, 2004	12.52	12.56	12.43	12.52	3,656,610	-0.04(-0.33%)
Jun 23, 2004	12.45	12.62	12.40	12.56	1,984,798	+0.11(+0.87%)
Jun 22, 2004	12.40	12.54	12.39	12.45	2,736,779	+0.05(+0.40%)
Jun 21, 2004	12.46	12.48	12.35	12.40	2,009,665	-0.06(-0.47%)
Jun 18, 2004	12.38	12.55	12.32	12.46	4,161,597	+0.10(+0.85%)
Jun 17, 2004	11.84	12.38	11.84	12.35	3,690,802	+0.12(+0.99%)
Jun 16, 2004	12.29	12.29	12.16	12.23	2,444,355	-0.05(-0.44%)
Jun 15, 2004	12.32	12.39	12.27	12.29	3,509,800	-0.03(-0.24%)
Jun 14, 2004	12.33	12.35	12.27	12.32	2,150,258	-0.02(-0.14%)
Jun 10, 2004	12.28	12.38	12.22	12.33	3,472,022	+0.08(+0.65%)
Jun 09, 2004	12.46	12.46	12.25	12.25	3,137,277	-0.21(-1.68%)
Jun 08, 2004	12.51	12.51	12.44	12.46	3,195,857	-0.06(-0.47%)
Jun 07, 2004	12.56	12.63	12.50	12.52	2,155,279	-0.03(-0.20%)
Jun 04, 2004	12.43	12.63	12.43	12.55	3,714,951	+0.16(+1.28%)
Jun 03, 2004	12.48	12.61	12.39	12.39	1,384,887	-0.18(-1.43%)
Jun 02, 2004	12.45	12.61	12.43	12.57	1,849,465	+0.14(+1.14%)

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.