Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.30	19.65	19.30	19.57	1,560,921	+0.20(+1.01%)
Aug 30, 2004	19.28	19.48	19.24	19.38	678,488	+0.05(+0.25%)
Aug 27, 2004	19.25	19.45	19.06	19.33	783,942	+0.03(+0.16%)
Aug 26, 2004	19.63	19.67	19.27	19.30	1,458,451	-0.18(-0.93%)
Aug 25, 2004	19.55	19.61	19.28	19.48	1,117,217	-0.07(-0.37%)
Aug 24, 2004	19.51	19.74	19.40	19.55	2,450,318	+0.05(+0.26%)
Aug 23, 2004	19.66	19.66	19.23	19.50	2,052,377	-0.21(-1.04%)
Aug 20, 2004	19.51	19.71	19.44	19.71	1,426,616	+0.26(+1.32%)
Aug 19, 2004	19.53	19.55	19.36	19.45	1,419,652	+12.84(+194.25%)
Aug 17, 2004	6.458	6.749	6.458	6.610	616,807	+0.18(+2.75%)
Aug 16, 2004	6.371	6.528	6.363	6.433	300,776	+0.07(+1.14%)
Aug 13, 2004	6.323	6.433	6.323	6.361	471,559	+0.05(+0.78%)
Aug 12, 2004	6.353	6.372	6.180	6.311	470,564	-0.06(-0.88%)
Aug 11, 2004	6.514	6.514	6.182	6.368	961,357	-0.15(-2.24%)
Aug 10, 2004	6.353	6.518	6.353	6.514	227,157	+0.14(+2.24%)
Aug 09, 2004	6.458	6.493	6.355	6.371	300,113	-0.06(-1.00%)
Aug 06, 2004	6.584	6.594	6.343	6.435	603,874	-0.17(-2.63%)
Aug 05, 2004	6.630	6.644	6.594	6.609	626,092	-0.01(-0.08%)
Aug 04, 2004	6.559	6.619	6.540	6.614	706,344	+0.03(+0.47%)
Aug 03, 2004	6.619	6.619	6.554	6.583	429,775	-0.05(-0.74%)
Aug 02, 2004	6.609	6.641	6.564	6.632	560,432	+0.00(+0.00%)
Jul 30, 2004	6.654	6.654	6.599	6.632	376,053	-0.00(-0.03%)
Jul 29, 2004	6.623	6.654	6.595	6.634	438,066	+0.04(+0.55%)
Jul 28, 2004	6.642	6.659	6.529	6.598	506,047	-0.03(-0.52%)
Jul 27, 2004	6.640	6.693	6.591	6.632	529,260	+0.00(+0.03%)
Jul 26, 2004	6.795	6.795	6.429	6.630	885,749	-0.10(-1.55%)
Jul 23, 2004	6.694	6.825	6.690	6.735	333,606	+0.03(+0.37%)
Jul 22, 2004	6.872	6.885	6.684	6.710	742,158	-0.19(-2.73%)
Jul 21, 2004	7.011	7.021	6.875	6.898	255,013	-0.10(-1.49%)
Jul 20, 2004	7.011	7.024	6.966	7.002	284,527	-0.03(-0.49%)
Jul 19, 2004	7.021	7.065	6.987	7.036	332,611	+0.00(+0.06%)
Jul 16, 2004	7.021	7.056	6.991	7.032	386,333	+0.01(+0.14%)
Jul 15, 2004	6.941	7.064	6.905	7.022	505,052	+0.06(+0.84%)
Jul 14, 2004	6.916	7.015	6.814	6.964	506,047	+0.02(+0.35%)
Jul 13, 2004	6.910	7.034	6.897	6.940	270,931	+0.03(+0.42%)
Jul 12, 2004	6.946	6.960	6.865	6.911	353,172	-0.03(-0.38%)
Jul 09, 2004	6.880	6.971	6.880	6.937	242,080	+0.06(+0.82%)
Jul 08, 2004	7.036	7.036	6.850	6.880	550,152	-0.18(-2.51%)
Jul 07, 2004	7.097	7.117	7.013	7.057	328,632	-0.05(-0.74%)
Jul 06, 2004	7.178	7.223	7.099	7.110	404,572	-0.07(-0.94%)
Jul 02, 2004	7.061	7.230	7.036	7.177	255,345	+0.04(+0.61%)
Jul 01, 2004	7.139	7.230	7.101	7.134	394,292	-0.01(-0.07%)
Jun 30, 2004	7.152	7.237	7.137	7.139	399,930	+0.03(+0.38%)
Jun 29, 2004	7.036	7.179	7.036	7.112	448,677	+0.06(+0.78%)
Jun 28, 2004	7.051	7.172	6.991	7.056	365,773	+0.03(+0.43%)
Jun 25, 2004	7.076	7.120	7.005	7.026	702,696	-0.07(-0.99%)
Jun 24, 2004	7.132	7.247	7.021	7.097	413,858	-0.01(-0.17%)
Jun 23, 2004	7.102	7.130	7.081	7.109	501,736	+0.00(+0.04%)
Jun 22, 2004	7.086	7.115	7.056	7.106	363,783	+0.02(+0.24%)
Jun 21, 2004	7.089	7.201	7.051	7.089	513,011	+0.00(+0.00%)
Jun 18, 2004	7.129	7.152	7.066	7.089	422,480	-0.04(-0.56%)
Jun 17, 2004	6.805	7.182	6.805	7.129	1,179,230	+0.34(+4.96%)
Jun 16, 2004	6.760	6.815	6.712	6.792	323,658	+0.04(+0.66%)
Jun 15, 2004	6.608	6.835	6.593	6.748	417,837	+0.14(+2.11%)
Jun 14, 2004	6.720	6.760	6.601	6.608	584,309	-0.11(-1.59%)
Jun 10, 2004	6.689	6.774	6.644	6.715	548,162	+0.02(+0.30%)
Jun 09, 2004	6.750	6.896	6.681	6.694	413,526	-0.07(-1.04%)
Jun 08, 2004	6.822	6.845	6.735	6.765	327,637	-0.07(-1.03%)
Jun 07, 2004	6.750	6.849	6.710	6.835	399,598	+0.24(+3.61%)
Jun 04, 2004	6.634	6.659	6.558	6.597	316,362	-0.04(-0.65%)
Jun 03, 2004	6.735	6.735	6.640	6.640	209,250	-0.10(-1.55%)
Jun 02, 2004	6.816	6.835	6.700	6.745	337,917	-0.07(-1.03%)

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.