Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.28	10.32	10.23	10.30	2,785,438	+0.06(+0.61%)
Aug 30, 2004	10.29	10.33	10.24	10.24	1,676,639	-0.05(-0.48%)
Aug 27, 2004	10.35	10.36	10.22	10.29	1,991,368	-0.06(-0.61%)
Aug 26, 2004	10.29	10.38	10.26	10.35	2,551,959	+0.06(+0.61%)
Aug 25, 2004	10.23	10.32	10.15	10.29	2,115,205	+0.06(+0.57%)
Aug 24, 2004	10.25	10.32	10.16	10.23	2,039,695	+0.00(+0.00%)
Aug 23, 2004	10.24	10.30	10.18	10.23	3,173,261	+0.04(+0.36%)
Aug 20, 2004	10.20	10.23	10.01	10.20	4,334,616	-0.02(-0.16%)
Aug 19, 2004	10.27	10.34	10.14	10.21	3,072,681	-0.12(-1.17%)
Aug 18, 2004	10.20	10.34	10.18	10.33	2,542,294	+0.14(+1.33%)
Aug 17, 2004	10.18	10.26	10.17	10.20	2,638,646	+0.06(+0.60%)
Aug 16, 2004	9.982	10.18	9.961	10.14	3,152,118	+0.16(+1.61%)
Aug 13, 2004	9.889	9.992	9.841	9.977	3,686,734	+0.09(+0.94%)
Aug 12, 2004	10.03	10.03	9.821	9.884	4,309,849	-0.14(-1.40%)
Aug 11, 2004	10.04	10.06	9.921	10.03	3,017,709	-0.11(-1.13%)
Aug 10, 2004	10.11	10.15	10.05	10.14	3,385,900	+0.11(+1.06%)
Aug 09, 2004	10.04	10.15	9.969	10.03	3,537,827	+0.02(+0.16%)
Aug 06, 2004	10.08	10.11	9.954	10.02	4,743,280	-0.13(-1.29%)
Aug 05, 2004	10.32	10.37	10.15	10.15	3,592,195	-0.16(-1.53%)
Aug 04, 2004	10.39	10.40	10.15	10.30	6,640,411	-0.07(-0.70%)
Aug 03, 2004	10.35	10.49	10.31	10.38	13,257,867	+0.31(+3.11%)

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.