Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.988	10.15	9.988	10.13	868,593	+0.14(+1.43%)
Aug 30, 2004	9.841	10.06	9.833	9.988	941,250	+0.16(+1.58%)
Aug 27, 2004	9.884	9.886	9.788	9.833	344,062	-0.05(-0.50%)
Aug 26, 2004	9.867	9.924	9.792	9.882	661,875	+0.03(+0.26%)
Aug 25, 2004	9.845	9.867	9.786	9.856	407,343	+0.03(+0.26%)
Aug 24, 2004	9.914	9.918	9.775	9.830	470,625	-0.06(-0.58%)
Aug 23, 2004	9.818	9.943	9.818	9.888	349,218	+0.07(+0.72%)
Aug 20, 2004	9.781	9.830	9.707	9.818	309,375	+0.06(+0.57%)
Aug 19, 2004	9.766	9.773	9.658	9.762	539,062	-0.04(-0.39%)
Aug 18, 2004	9.651	9.801	9.634	9.801	408,281	+0.15(+1.55%)
Aug 17, 2004	9.649	9.698	9.594	9.651	465,468	-0.02(-0.20%)
Aug 16, 2004	9.664	9.685	9.579	9.670	642,187	+0.01(+0.07%)
Aug 13, 2004	9.707	9.728	9.598	9.664	307,500	-0.04(-0.40%)
Aug 12, 2004	9.653	9.709	9.638	9.702	519,843	+0.01(+0.15%)
Aug 11, 2004	9.653	9.702	9.632	9.687	817,968	+0.03(+0.26%)
Aug 10, 2004	9.675	9.675	9.611	9.662	337,968	-0.00(-0.02%)
Aug 09, 2004	9.664	9.694	9.630	9.664	382,968	+0.02(+0.20%)
Aug 06, 2004	9.730	9.792	9.645	9.645	434,062	-0.10(-0.99%)
Aug 05, 2004	9.931	9.952	9.719	9.741	547,031	-0.21(-2.08%)
Aug 04, 2004	9.749	9.954	9.681	9.948	825,468	+0.16(+1.68%)
Aug 03, 2004	9.926	9.926	9.749	9.783	698,437	-0.16(-1.65%)
Aug 02, 2004	9.899	9.958	9.892	9.948	590,625	+0.03(+0.26%)
Jul 30, 2004	9.871	9.929	9.824	9.922	403,593	+0.07(+0.67%)
Jul 29, 2004	9.954	9.954	9.830	9.856	443,437	-0.10(-0.96%)
Jul 28, 2004	9.899	9.958	9.783	9.952	776,718	+0.07(+0.71%)
Jul 27, 2004	9.886	9.941	9.845	9.882	459,843	+0.02(+0.17%)
Jul 26, 2004	9.952	9.990	9.813	9.865	476,250	-0.06(-0.58%)
Jul 23, 2004	9.969	9.975	9.877	9.922	564,375	-0.01(-0.15%)
Jul 22, 2004	9.984	10.01	9.892	9.937	412,968	-0.10(-1.00%)
Jul 21, 2004	10.22	10.23	10.03	10.04	537,187	-0.15(-1.49%)
Jul 20, 2004	10.09	10.22	10.07	10.19	473,906	+0.08(+0.76%)
Jul 19, 2004	10.19	10.20	10.09	10.11	375,468	-0.05(-0.52%)
Jul 16, 2004	10.23	10.23	10.11	10.17	488,437	+0.04(+0.42%)
Jul 15, 2004	10.17	10.18	10.10	10.12	357,187	-0.03(-0.27%)
Jul 14, 2004	10.18	10.18	10.09	10.15	795,468	-0.01(-0.08%)
Jul 13, 2004	10.18	10.18	10.11	10.16	194,062	-0.04(-0.38%)
Jul 12, 2004	10.21	10.23	10.09	10.20	373,125	+0.02(+0.21%)
Jul 09, 2004	10.17	10.21	10.12	10.18	360,468	-0.01(-0.06%)
Jul 08, 2004	10.20	10.24	10.09	10.18	433,125	+0.01(+0.08%)
Jul 07, 2004	10.23	10.24	10.17	10.17	501,093	-0.02(-0.23%)
Jul 06, 2004	10.18	10.21	10.13	10.20	535,312	+0.01(+0.15%)
Jul 02, 2004	10.30	10.31	10.12	10.18	517,500	-0.10(-0.98%)
Jul 01, 2004	10.35	10.41	10.15	10.28	895,781	-0.01(-0.14%)
Jun 30, 2004	10.37	10.37	10.20	10.30	664,687	-0.07(-0.64%)
Jun 29, 2004	10.34	10.37	10.28	10.36	482,812	+0.03(+0.27%)
Jun 28, 2004	10.33	10.42	10.31	10.34	663,281	+0.03(+0.31%)
Jun 25, 2004	10.22	10.39	10.20	10.30	2,333,906	+0.11(+1.05%)
Jun 24, 2004	10.26	10.27	10.19	10.20	450,000	-0.05(-0.48%)
Jun 23, 2004	10.27	10.29	10.19	10.25	638,437	+0.01(+0.06%)
Jun 22, 2004	10.28	10.31	10.21	10.24	534,375	-0.08(-0.76%)
Jun 21, 2004	10.25	10.34	10.24	10.32	442,968	+0.12(+1.19%)
Jun 18, 2004	10.36	10.39	10.20	10.20	851,718	-0.18(-1.75%)
Jun 17, 2004	10.45	10.45	10.33	10.38	420,937	-0.05(-0.51%)
Jun 16, 2004	10.43	10.46	10.42	10.43	363,281	+0.03(+0.25%)
Jun 15, 2004	10.42	10.46	10.38	10.41	740,156	+0.01(+0.06%)
Jun 14, 2004	10.33	10.43	10.33	10.40	713,906	+0.04(+0.43%)
Jun 10, 2004	10.47	10.48	10.33	10.36	585,000	-0.12(-1.10%)
Jun 09, 2004	10.55	10.59	10.44	10.47	540,468	-0.08(-0.75%)
Jun 08, 2004	10.46	10.55	10.43	10.55	406,875	+0.10(+0.96%)
Jun 07, 2004	10.38	10.45	10.37	10.45	408,281	+0.09(+0.91%)
Jun 04, 2004	10.35	10.44	10.35	10.36	652,968	-0.10(-0.92%)
Jun 03, 2004	10.44	10.56	10.39	10.45	837,656	-0.01(-0.06%)
Jun 02, 2004	10.37	10.51	10.34	10.46	636,093	+0.12(+1.16%)

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.