Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	21.09	21.27	20.88	21.07	23,386,400	+0.18(+0.86%)
Aug 30, 2004	20.93	21.16	20.89	20.89	1,842,700	-0.14(-0.67%)
Aug 27, 2004	21.00	21.22	20.75	21.04	3,322,800	+0.55(+2.66%)
Aug 26, 2004	20.26	20.57	20.19	20.49	828,300	+0.30(+1.51%)
Aug 25, 2004	20.23	20.37	19.95	20.18	1,082,100	-0.02(-0.07%)
Aug 24, 2004	20.20	20.46	19.96	20.20	996,700	+0.04(+0.20%)
Aug 23, 2004	20.55	20.61	20.16	20.16	1,208,500	-0.36(-1.78%)
Aug 20, 2004	20.04	20.55	19.86	20.52	1,909,600	+0.48(+2.42%)
Aug 19, 2004	19.75	20.11	19.61	20.04	1,611,500	+0.24(+1.24%)
Aug 18, 2004	19.61	19.96	19.40	19.80	1,399,600	+0.12(+0.64%)
Aug 17, 2004	19.32	19.82	19.32	19.67	1,582,200	+0.42(+2.16%)
Aug 16, 2004	18.73	19.27	18.70	19.25	1,581,200	+0.62(+3.33%)
Aug 13, 2004	18.75	18.98	18.55	18.64	2,572,300	+0.07(+0.35%)
Aug 12, 2004	18.90	19.20	18.36	18.57	3,310,300	-0.59(-3.10%)
Aug 11, 2004	18.71	19.34	18.36	19.16	2,156,900	+0.45(+2.43%)
Aug 10, 2004	18.15	18.75	18.09	18.71	2,351,800	+0.65(+3.60%)
Aug 09, 2004	18.62	18.75	17.99	18.06	2,599,800	-0.69(-3.68%)
Aug 06, 2004	18.90	19.04	18.38	18.75	2,060,400	-0.36(-1.91%)
Aug 05, 2004	19.10	19.45	19.08	19.11	3,178,800	+0.05(+0.29%)
Aug 04, 2004	20.14	20.20	18.75	19.06	7,056,000	-1.00(-4.96%)
Aug 03, 2004	21.80	21.80	20.02	20.05	5,829,900	-1.46(-6.81%)

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.