Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.23	10.28	10.19	10.26	2,797,951	+0.06(+0.61%)
Aug 30, 2004	10.25	10.28	10.20	10.20	1,684,171	-0.05(-0.48%)
Aug 27, 2004	10.31	10.31	10.17	10.25	2,000,314	-0.06(-0.61%)
Aug 26, 2004	10.25	10.33	10.22	10.31	2,563,423	+0.06(+0.61%)
Aug 25, 2004	10.19	10.27	10.10	10.25	2,124,708	+0.06(+0.57%)
Aug 24, 2004	10.20	10.27	10.12	10.19	2,048,858	+0.00(+0.00%)
Aug 23, 2004	10.19	10.25	10.14	10.19	3,187,517	+0.04(+0.36%)
Aug 20, 2004	10.15	10.18	9.967	10.15	4,354,088	-0.02(-0.16%)
Aug 19, 2004	10.22	10.30	10.10	10.17	3,086,484	-0.12(-1.17%)
Aug 18, 2004	10.15	10.29	10.13	10.29	2,553,715	+0.14(+1.33%)
Aug 17, 2004	10.14	10.22	10.13	10.15	2,650,499	+0.06(+0.60%)
Aug 16, 2004	9.937	10.14	9.916	10.09	3,166,279	+0.16(+1.61%)
Aug 13, 2004	9.845	9.947	9.797	9.932	3,703,296	+0.09(+0.94%)
Aug 12, 2004	9.982	9.982	9.778	9.840	4,329,210	-0.14(-1.40%)
Aug 11, 2004	9.990	10.01	9.876	9.980	3,031,266	-0.11(-1.13%)
Aug 10, 2004	10.07	10.10	10.01	10.09	3,401,110	+0.11(+1.06%)
Aug 09, 2004	9.992	10.11	9.924	9.988	3,553,720	+0.02(+0.17%)
Aug 06, 2004	10.04	10.06	9.909	9.972	4,764,588	-0.13(-1.29%)
Aug 05, 2004	10.27	10.32	10.10	10.10	3,608,332	-0.16(-1.53%)
Aug 04, 2004	10.35	10.36	10.10	10.26	6,670,242	-0.07(-0.70%)
Aug 03, 2004	10.31	10.44	10.27	10.33	13,317,425	+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.