Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.12	19.34	18.45	18.56	582,717	-0.46(-2.42%)
Aug 30, 2004	19.39	19.68	18.96	19.02	392,094	-0.65(-3.32%)
Aug 27, 2004	19.74	20.52	19.41	19.67	1,002,374	-0.07(-0.34%)
Aug 26, 2004	19.43	20.10	19.18	19.74	714,305	+0.05(+0.23%)
Aug 25, 2004	19.45	20.75	18.70	19.69	3,377,523	+0.07(+0.34%)
Aug 24, 2004	20.92	21.05	19.48	19.63	880,567	-1.07(-5.16%)
Aug 23, 2004	21.11	21.47	20.60	20.70	490,251	-0.20(-0.94%)
Aug 20, 2004	20.53	21.23	20.39	20.89	878,967	+0.22(+1.09%)
Aug 19, 2004	21.01	21.65	20.53	20.67	1,588,826	-0.03(-0.14%)
Aug 18, 2004	20.41	21.63	19.82	20.70	4,539,349	-0.33(-1.55%)
Aug 17, 2004	22.58	23.25	20.95	21.02	13,916,414	+3.22(+18.07%)
Aug 16, 2004	17.30	18.78	17.30	17.80	1,295,422	+0.51(+2.96%)
Aug 13, 2004	18.73	19.37	17.06	17.29	2,407,156	-0.66(-3.67%)
Aug 12, 2004	16.14	19.31	16.00	17.95	3,124,129	+1.60(+9.77%)
Aug 11, 2004	16.65	16.65	15.91	16.35	621,838	-0.58(-3.42%)
Aug 10, 2004	16.17	17.01	16.03	16.93	526,171	+0.84(+5.21%)
Aug 09, 2004	16.53	16.53	15.86	16.09	422,179	-0.15(-0.93%)
Aug 06, 2004	16.37	16.74	15.80	16.25	744,712	-0.44(-2.63%)
Aug 05, 2004	17.32	17.83	16.42	16.69	642,643	-0.76(-4.38%)
Aug 04, 2004	17.43	17.87	16.95	17.45	748,091	-0.11(-0.64%)
Aug 03, 2004	18.56	18.84	17.48	17.56	652,601	-1.00(-5.36%)
Aug 02, 2004	18.45	19.27	17.74	18.56	668,783	-0.08(-0.45%)
Jul 30, 2004	18.51	19.90	18.12	18.64	1,798,121	+0.10(+0.52%)
Jul 29, 2004	17.15	19.05	16.99	18.55	2,150,384	+1.90(+11.42%)
Jul 28, 2004	17.29	17.41	16.36	16.65	605,123	-0.38(-2.21%)
Jul 27, 2004	16.74	17.42	16.10	17.02	1,041,317	+0.39(+2.37%)
Jul 26, 2004	17.75	18.00	16.33	16.63	1,053,231	-1.08(-6.10%)
Jul 23, 2004	17.79	18.18	17.24	17.71	699,723	-0.22(-1.22%)
Jul 22, 2004	17.68	18.42	16.76	17.93	1,298,445	+0.37(+2.11%)
Jul 21, 2004	16.87	19.35	16.64	17.56	3,207,171	-1.64(-8.53%)
Jul 20, 2004	19.41	19.76	17.94	19.19	1,961,894	-0.34(-1.73%)
Jul 19, 2004	19.23	20.36	18.64	19.53	1,875,117	+0.55(+2.90%)
Jul 16, 2004	20.67	21.05	18.87	18.98	2,062,540	-1.41(-6.90%)
Jul 15, 2004	22.42	23.17	20.32	20.39	2,280,726	-2.09(-9.28%)
Jul 14, 2004	22.18	23.14	22.11	22.47	1,046,296	+0.03(+0.15%)
Jul 13, 2004	22.38	23.54	22.16	22.44	1,674,002	+0.10(+0.43%)
Jul 12, 2004	23.41	23.57	21.71	22.34	1,917,083	-1.23(-5.20%)
Jul 09, 2004	24.64	25.12	23.38	23.57	1,598,606	-0.44(-1.85%)
Jul 08, 2004	23.76	25.11	22.95	24.01	3,505,910	+0.25(+1.07%)
Jul 07, 2004	27.36	27.71	23.69	23.76	5,241,438	-2.32(-8.89%)
Jul 06, 2004	24.04	26.40	23.72	26.08	3,822,608	+1.80(+7.41%)
Jul 02, 2004	25.51	26.09	23.68	24.28	2,346,875	-0.86(-3.42%)
Jul 01, 2004	22.49	26.31	22.49	25.14	9,852,859	+2.67(+11.89%)
Jun 30, 2004	20.78	23.21	20.39	22.47	5,971,036	+2.08(+10.21%)
Jun 29, 2004	21.20	21.36	20.31	20.39	1,011,443	-0.62(-2.95%)
Jun 28, 2004	21.75	22.42	20.89	21.00	1,656,042	-0.29(-1.37%)
Jun 25, 2004	22.16	22.44	21.13	21.30	2,141,848	-0.49(-2.25%)
Jun 24, 2004	21.05	22.94	20.81	21.79	6,729,441	+1.20(+5.82%)
Jun 23, 2004	19.20	22.85	19.01	20.59	11,063,283	+1.33(+6.89%)
Jun 22, 2004	20.23	20.94	18.84	19.26	5,594,412	-1.23(-5.98%)
Jun 21, 2004	15.84	20.53	15.75	20.49	13,536,412	+5.97(+41.15%)
Jun 18, 2004	15.17	15.68	14.41	14.51	962,364	-0.51(-3.41%)
Jun 17, 2004	15.46	15.46	14.99	15.03	801,970	-0.35(-2.30%)
Jun 16, 2004	15.89	16.03	15.34	15.38	673,762	-0.58(-3.63%)
Jun 15, 2004	16.31	16.53	15.78	15.96	352,795	-0.10(-0.60%)
Jun 14, 2004	16.91	16.96	15.86	16.06	408,098	-0.85(-5.05%)
Jun 10, 2004	16.84	17.28	16.34	16.91	367,199	+0.36(+2.17%)
Jun 09, 2004	16.33	17.77	16.33	16.55	945,294	+0.14(+0.86%)
Jun 08, 2004	16.23	16.78	16.18	16.41	361,509	-0.06(-0.38%)
Jun 07, 2004	16.52	16.81	16.26	16.47	350,128	+0.13(+0.79%)
Jun 04, 2004	16.65	17.12	16.31	16.34	483,671	+0.06(+0.38%)
Jun 03, 2004	17.23	17.28	16.13	16.28	652,779	-1.02(-5.91%)
Jun 02, 2004	17.60	18.11	17.11	17.30	537,373	-0.15(-0.84%)

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.