Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.84	14.14	13.74	14.11	1,778,815	+0.34(+2.49%)
Aug 30, 2004	14.07	14.12	13.61	13.77	1,545,813	-0.26(-1.86%)
Aug 27, 2004	13.90	14.05	13.83	14.03	1,682,570	+0.11(+0.76%)
Aug 26, 2004	13.55	13.98	13.43	13.92	2,787,915	+0.39(+2.89%)
Aug 25, 2004	12.86	13.55	12.79	13.53	3,099,238	+0.54(+4.14%)
Aug 24, 2004	13.46	13.47	12.79	12.99	4,816,918	-0.37(-2.74%)
Aug 23, 2004	13.64	13.65	13.24	13.36	1,248,730	-0.19(-1.38%)
Aug 20, 2004	13.56	13.81	13.41	13.55	2,105,361	+0.23(+1.71%)
Aug 19, 2004	13.11	13.56	13.03	13.32	2,540,673	+0.28(+2.12%)
Aug 18, 2004	13.07	13.11	12.82	13.04	2,524,100	+0.07(+0.57%)
Aug 17, 2004	13.37	13.40	12.78	12.97	2,981,019	-0.47(-3.52%)
Aug 16, 2004	13.42	13.61	13.24	13.44	1,027,514	+0.11(+0.79%)
Aug 13, 2004	13.37	13.53	13.19	13.33	1,153,836	+0.15(+1.17%)
Aug 12, 2004	13.47	13.60	13.09	13.18	1,747,511	-0.33(-2.41%)
Aug 11, 2004	13.69	13.82	13.38	13.51	1,860,206	-0.22(-1.60%)
Aug 10, 2004	13.77	13.92	13.60	13.73	1,736,830	+0.08(+0.60%)
Aug 09, 2004	13.46	13.77	13.35	13.64	2,766,923	+0.22(+1.64%)
Aug 06, 2004	13.56	13.82	13.27	13.42	3,683,461	-0.29(-2.08%)
Aug 05, 2004	14.14	14.30	13.57	13.71	2,977,459	-0.43(-3.05%)
Aug 04, 2004	14.65	14.70	14.13	14.14	1,810,242	-0.46(-3.18%)
Aug 03, 2004	14.61	14.74	14.42	14.61	1,996,716	+0.19(+1.30%)
Aug 02, 2004	14.78	14.87	14.27	14.42	3,142,328	-0.43(-2.91%)
Jul 30, 2004	14.79	14.97	14.75	14.85	1,522,243	+0.07(+0.50%)
Jul 29, 2004	14.65	14.95	14.12	14.78	4,262,772	+0.37(+2.54%)
Jul 28, 2004	14.39	14.66	14.17	14.41	2,985,929	+0.11(+0.74%)
Jul 27, 2004	13.99	14.45	13.90	14.30	3,474,398	+0.43(+3.11%)
Jul 26, 2004	13.93	14.19	13.73	13.87	3,367,227	-0.01(-0.06%)
Jul 23, 2004	14.06	14.17	13.87	13.88	1,848,298	-0.24(-1.73%)
Jul 22, 2004	14.33	14.33	13.90	14.12	2,508,141	-0.09(-0.63%)
Jul 21, 2004	14.63	14.93	14.20	14.21	3,939,050	-0.29(-1.97%)
Jul 20, 2004	14.61	14.64	14.18	14.50	3,251,340	-0.04(-0.28%)
Jul 19, 2004	14.44	14.61	14.36	14.54	4,905,552	+0.18(+1.25%)
Jul 16, 2004	14.26	14.61	14.16	14.36	4,077,157	+0.21(+1.50%)
Jul 15, 2004	13.72	14.24	13.49	14.15	4,361,964	+0.44(+3.21%)
Jul 14, 2004	13.24	13.78	13.17	13.71	3,244,833	+0.39(+2.94%)
Jul 13, 2004	13.37	13.44	13.15	13.32	1,981,494	-0.12(-0.91%)
Jul 12, 2004	13.64	13.71	13.20	13.44	1,712,032	-0.21(-1.55%)
Jul 09, 2004	13.60	13.67	13.32	13.65	1,420,351	+0.15(+1.09%)
Jul 08, 2004	13.98	14.09	13.38	13.51	2,361,564	-0.17(-1.25%)
Jul 07, 2004	13.74	13.90	13.51	13.68	2,711,189	-0.02(-0.18%)
Jul 06, 2004	14.12	14.12	13.66	13.70	2,378,260	-0.05(-0.35%)
Jul 02, 2004	13.44	13.95	13.11	13.75	3,063,883	+0.12(+0.90%)
Jul 01, 2004	13.71	13.72	13.29	13.63	2,074,670	+6.82(+100.30%)
Jun 30, 2004	6.749	6.818	6.720	6.804	3,706,171	+0.05(+0.75%)
Jun 29, 2004	6.608	6.822	6.557	6.753	2,782,268	+0.11(+1.69%)
Jun 28, 2004	6.822	6.824	6.592	6.641	2,574,310	-0.15(-2.22%)
Jun 25, 2004	6.718	6.792	6.684	6.792	3,709,609	+0.08(+1.18%)
Jun 24, 2004	6.824	6.881	6.655	6.712	4,003,745	-0.11(-1.61%)
Jun 23, 2004	6.741	6.824	6.586	6.822	4,886,892	+0.08(+1.25%)
Jun 22, 2004	6.594	6.741	6.523	6.738	3,328,066	+0.16(+2.40%)
Jun 21, 2004	6.698	6.712	6.564	6.580	2,304,480	-0.07(-1.01%)
Jun 18, 2004	6.645	6.731	6.553	6.647	3,247,780	-0.04(-0.61%)
Jun 17, 2004	6.555	6.753	6.490	6.688	3,958,324	+0.10(+1.45%)
Jun 16, 2004	6.374	6.649	6.364	6.592	6,110,580	+0.27(+4.25%)
Jun 15, 2004	6.160	6.356	6.152	6.323	6,389,494	+0.27(+4.51%)
Jun 14, 2004	6.083	6.120	6.016	6.050	3,285,345	-0.03(-0.57%)
Jun 10, 2004	6.044	6.128	6.032	6.085	3,636,443	+0.09(+1.46%)
Jun 09, 2004	6.077	6.109	5.922	5.997	4,083,049	-0.07(-1.17%)
Jun 08, 2004	6.124	6.195	6.052	6.069	3,589,548	-0.04(-0.60%)
Jun 07, 2004	6.046	6.124	5.934	6.105	3,804,381	+0.10(+1.66%)
Jun 04, 2004	6.203	6.221	5.969	6.006	6,636,245	-0.18(-2.96%)
Jun 03, 2004	6.335	6.419	6.175	6.189	3,709,854	-0.15(-2.38%)
Jun 02, 2004	6.323	6.392	6.285	6.340	3,366,858	+0.02(+0.35%)

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.