Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.29	10.56	9.830	10.56	40,200	+0.21(+2.03%)
Aug 30, 2004	10.43	10.43	9.870	10.35	42,300	-0.03(-0.29%)
Aug 27, 2004	9.800	10.44	9.800	10.38	25,300	+0.53(+5.38%)
Aug 26, 2004	10.13	10.13	9.640	9.850	61,900	-0.52(-5.01%)
Aug 25, 2004	9.460	10.38	9.350	10.37	87,600	+0.99(+10.55%)
Aug 24, 2004	9.530	9.780	9.220	9.380	47,000	+0.12(+1.30%)
Aug 23, 2004	9.360	9.710	9.250	9.260	36,414	-0.08(-0.86%)
Aug 20, 2004	9.000	9.450	9.000	9.340	51,979	+0.38(+4.24%)
Aug 19, 2004	9.290	9.460	8.910	8.960	46,200	-0.29(-3.14%)
Aug 18, 2004	8.910	9.250	8.630	9.250	80,100	+0.40(+4.52%)
Aug 17, 2004	8.900	9.010	8.810	8.850	36,100	+0.05(+0.57%)
Aug 16, 2004	8.590	9.093	8.590	8.800	87,100	+0.19(+2.21%)
Aug 13, 2004	8.860	8.860	8.540	8.610	51,800	-0.19(-2.16%)
Aug 12, 2004	9.160	9.160	8.750	8.800	81,700	-0.21(-2.33%)
Aug 11, 2004	9.100	9.380	8.800	9.010	168,600	-0.17(-1.85%)
Aug 10, 2004	11.22	11.22	8.500	9.180	426,000	-2.08(-18.47%)
Aug 09, 2004	11.45	11.58	11.22	11.26	60,900	-0.24(-2.09%)
Aug 06, 2004	11.69	11.77	11.48	11.50	46,100	-0.29(-2.46%)
Aug 05, 2004	11.97	12.29	11.79	11.79	20,500	-0.06(-0.51%)
Aug 04, 2004	11.92	12.20	11.52	11.85	78,100	-0.15(-1.25%)
Aug 03, 2004	12.14	12.45	11.99	12.00	215,000	-0.34(-2.76%)
Aug 02, 2004	12.59	12.80	12.00	12.34	72,800	-0.34(-2.68%)
Jul 30, 2004	12.96	12.99	12.32	12.68	89,100	+0.01(+0.08%)
Jul 29, 2004	12.89	13.03	11.95	12.67	90,200	-0.23(-1.78%)
Jul 28, 2004	12.58	13.17	12.31	12.90	89,100	+0.21(+1.65%)
Jul 27, 2004	13.12	13.48	11.84	12.69	144,400	-0.57(-4.30%)
Jul 26, 2004	12.94	13.28	12.93	13.26	160,100	+0.26(+2.00%)
Jul 23, 2004	13.29	13.29	12.98	13.00	87,900	-0.37(-2.77%)
Jul 22, 2004	12.87	13.49	12.87	13.37	366,600	+0.43(+3.32%)
Jul 21, 2004	14.01	14.01	12.41	12.94	192,900	-1.04(-7.44%)
Jul 20, 2004	13.83	14.00	13.61	13.98	48,500	+0.19(+1.38%)
Jul 19, 2004	14.00	14.00	13.36	13.79	85,300	-0.26(-1.85%)
Jul 16, 2004	14.47	14.48	14.02	14.05	27,500	-0.34(-2.36%)
Jul 15, 2004	14.47	14.48	14.02	14.39	52,900	+0.08(+0.56%)
Jul 14, 2004	14.64	14.84	14.31	14.31	202,500	-0.48(-3.25%)
Jul 13, 2004	14.90	14.99	14.69	14.79	21,100	-0.11(-0.74%)
Jul 12, 2004	14.89	15.12	14.81	14.90	24,300	-0.29(-1.91%)
Jul 09, 2004	15.30	15.33	14.76	15.19	68,600	-0.03(-0.20%)
Jul 08, 2004	16.06	16.06	15.22	15.22	117,000	-0.88(-5.47%)
Jul 07, 2004	16.06	16.33	16.06	16.10	41,400	-0.08(-0.49%)
Jul 06, 2004	16.43	16.46	16.08	16.18	121,000	-0.07(-0.43%)
Jul 02, 2004	16.20	16.42	16.15	16.25	13,400	-0.15(-0.91%)
Jul 01, 2004	16.84	16.92	16.25	16.40	215,500	-0.45(-2.67%)
Jun 30, 2004	16.70	17.10	16.59	16.85	74,100	+0.13(+0.78%)
Jun 29, 2004	16.86	17.05	16.46	16.72	76,700	+0.00(+0.00%)
Jun 28, 2004	16.60	17.05	16.60	16.72	83,300	+0.00(+0.00%)
Jun 25, 2004	16.00	16.75	15.93	16.72	165,000	+0.66(+4.11%)
Jun 24, 2004	16.17	16.21	15.80	16.06	52,700	-0.04(-0.25%)
Jun 23, 2004	15.91	16.14	15.85	16.10	33,800	+0.20(+1.26%)
Jun 22, 2004	15.86	16.10	15.75	15.90	32,600	+0.04(+0.25%)
Jun 21, 2004	15.80	16.00	15.70	15.86	50,700	-0.06(-0.38%)
Jun 18, 2004	15.71	15.92	15.41	15.92	66,300	+0.40(+2.58%)
Jun 17, 2004	15.61	15.69	15.33	15.52	35,700	-0.05(-0.32%)
Jun 16, 2004	15.00	15.73	14.85	15.57	89,800	+0.55(+3.66%)
Jun 15, 2004	15.20	15.26	14.86	15.02	64,300	-0.05(-0.33%)
Jun 14, 2004	15.69	15.78	15.07	15.07	62,000	-0.24(-1.57%)
Jun 10, 2004	16.01	16.01	15.08	15.31	89,000	-0.45(-2.86%)
Jun 09, 2004	16.03	16.28	15.57	15.76	88,600	-0.39(-2.41%)
Jun 08, 2004	16.56	16.56	16.07	16.15	54,000	-0.43(-2.59%)
Jun 07, 2004	16.50	16.60	16.37	16.58	38,900	+0.08(+0.48%)
Jun 04, 2004	16.79	16.87	16.31	16.50	64,100	+0.04(+0.24%)
Jun 03, 2004	16.79	16.89	16.39	16.46	40,800	-0.35(-2.08%)
Jun 02, 2004	17.24	17.24	16.76	16.81	54,800	-0.19(-1.12%)

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.