Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	8.178	8.303	8.172	8.300	37,441,452	+0.10(+1.20%)
Aug 30, 2004	8.189	8.282	8.158	8.202	30,097,458	-0.04(-0.47%)
Aug 27, 2004	8.287	8.332	8.206	8.240	33,292,992	-0.05(-0.58%)
Aug 26, 2004	8.195	8.295	8.166	8.288	48,950,592	+0.07(+0.88%)
Aug 25, 2004	8.037	8.249	7.954	8.216	52,631,452	+0.17(+2.13%)
Aug 24, 2004	7.947	8.045	7.914	8.044	52,001,208	+0.15(+1.85%)
Aug 23, 2004	7.846	7.962	7.829	7.899	42,927,036	+0.09(+1.20%)
Aug 20, 2004	7.615	7.857	7.592	7.805	48,664,404	+0.16(+2.12%)
Aug 19, 2004	7.647	7.744	7.550	7.643	47,875,164	-0.02(-0.29%)
Aug 18, 2004	7.548	7.673	7.512	7.665	49,554,252	+0.03(+0.43%)
Aug 17, 2004	7.573	7.667	7.552	7.632	45,469,388	+0.08(+1.08%)
Aug 16, 2004	7.444	7.605	7.439	7.550	37,723,476	+0.13(+1.76%)
Aug 13, 2004	7.469	7.473	7.306	7.420	43,629,740	-0.01(-0.19%)
Aug 12, 2004	7.276	7.498	7.268	7.434	65,249,908	+0.11(+1.48%)
Aug 11, 2004	7.166	7.363	7.122	7.326	56,359,752	+0.06(+0.84%)
Aug 10, 2004	7.038	7.271	7.037	7.265	53,241,368	+0.27(+3.80%)
Aug 09, 2004	7.100	7.155	6.985	6.999	37,717,220	-0.08(-1.07%)
Aug 06, 2004	7.000	7.251	6.961	7.075	73,415,464	-0.00(-0.04%)
Aug 05, 2004	7.320	7.326	7.069	7.078	54,602,468	-0.19(-2.65%)
Aug 04, 2004	7.333	7.465	7.230	7.270	59,230,520	-0.12(-1.66%)
Aug 03, 2004	7.549	7.636	7.351	7.393	35,833,260	-0.20(-2.62%)

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.