Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	18.19	18.27	17.54	17.58	2,113,819	-0.60(-3.28%)
Aug 30, 2004	18.40	18.47	18.09	18.17	1,058,024	-0.34(-1.82%)
Aug 27, 2004	18.58	18.66	18.37	18.51	474,724	-0.14(-0.73%)
Aug 26, 2004	18.47	18.74	18.42	18.65	623,859	+0.04(+0.19%)
Aug 25, 2004	18.41	18.67	18.24	18.61	558,769	+0.27(+1.45%)
Aug 24, 2004	18.26	18.45	18.23	18.35	1,694,706	+0.08(+0.43%)
Aug 23, 2004	18.37	18.76	17.74	18.27	6,194,691	-1.09(-5.63%)
Aug 20, 2004	19.01	19.46	18.98	19.36	1,489,820	+0.27(+1.39%)
Aug 19, 2004	19.01	19.24	18.96	19.09	1,362,009	+0.08(+0.42%)
Aug 18, 2004	18.65	19.01	18.45	19.01	2,077,859	+0.29(+1.53%)
Aug 17, 2004	18.47	18.90	18.47	18.73	602,116	+0.22(+1.16%)
Aug 16, 2004	18.02	18.58	18.02	18.51	770,764	+0.50(+2.79%)
Aug 13, 2004	18.28	18.45	17.94	18.01	1,015,932	-0.26(-1.41%)
Aug 12, 2004	18.65	18.65	18.26	18.27	798,919	-0.47(-2.49%)
Aug 11, 2004	18.88	18.88	18.51	18.73	1,203,814	-0.27(-1.40%)
Aug 10, 2004	18.42	19.03	18.42	19.00	1,918,270	+0.67(+3.64%)
Aug 09, 2004	18.02	18.37	18.02	18.33	1,705,020	+0.32(+1.75%)
Aug 06, 2004	19.03	19.03	17.97	18.02	2,786,461	-1.01(-5.32%)
Aug 05, 2004	19.62	19.71	19.03	19.03	1,222,909	-0.63(-3.21%)
Aug 04, 2004	19.92	19.92	19.45	19.66	1,154,892	-0.34(-1.72%)
Aug 03, 2004	20.10	20.22	19.95	20.00	1,472,397	-0.13(-0.64%)

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.