Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.49	14.58	14.34	14.56	449,700	+0.05(+0.34%)
Aug 30, 2004	14.76	14.82	14.42	14.51	559,050	-0.31(-2.10%)
Aug 27, 2004	14.56	14.87	14.49	14.82	451,800	+0.26(+1.80%)
Aug 26, 2004	14.59	14.75	14.31	14.56	1,068,300	+0.08(+0.58%)
Aug 25, 2004	14.44	14.53	14.31	14.47	1,425,150	-0.02(-0.12%)
Aug 24, 2004	14.72	14.78	14.35	14.49	1,110,600	-0.16(-1.12%)
Aug 23, 2004	14.84	14.94	14.57	14.65	1,042,050	-0.18(-1.20%)
Aug 20, 2004	14.47	14.90	14.43	14.83	1,447,800	+0.36(+2.52%)
Aug 19, 2004	14.56	14.67	14.32	14.47	949,500	-0.15(-1.03%)
Aug 18, 2004	14.16	14.64	14.11	14.62	1,179,600	+0.40(+2.85%)
Aug 17, 2004	14.00	14.28	13.91	14.21	1,563,000	+0.35(+2.50%)
Aug 16, 2004	13.92	14.00	13.77	13.87	1,180,200	-0.08(-0.60%)
Aug 13, 2004	13.91	14.08	13.80	13.95	816,300	+0.09(+0.64%)
Aug 12, 2004	14.33	14.40	13.51	13.86	2,152,500	-0.58(-4.03%)
Aug 11, 2004	14.38	14.49	14.29	14.44	1,179,150	-0.17(-1.16%)
Aug 10, 2004	14.36	14.67	14.24	14.61	1,073,100	+0.31(+2.14%)
Aug 09, 2004	14.21	14.45	14.10	14.31	1,069,650	+0.09(+0.63%)
Aug 06, 2004	14.42	14.57	14.15	14.22	1,333,950	-0.28(-1.96%)
Aug 05, 2004	14.34	14.80	14.28	14.50	2,152,800	+0.14(+0.96%)
Aug 04, 2004	13.76	14.48	13.73	14.36	1,948,950	+0.56(+4.06%)
Aug 03, 2004	13.89	13.93	13.71	13.80	644,100	-0.07(-0.48%)
Aug 02, 2004	13.87	13.96	13.63	13.87	699,900	-0.01(-0.10%)
Jul 30, 2004	13.79	14.11	13.77	13.88	1,008,300	-0.04(-0.29%)
Jul 29, 2004	13.96	14.12	13.71	13.92	1,330,650	-0.04(-0.32%)
Jul 28, 2004	14.04	14.19	13.69	13.97	1,029,900	-0.12(-0.88%)
Jul 27, 2004	13.76	14.12	13.76	14.09	1,531,650	+0.33(+2.39%)
Jul 26, 2004	13.43	13.88	13.34	13.76	2,135,850	+0.36(+2.72%)
Jul 23, 2004	13.24	13.47	13.16	13.40	1,825,200	+0.04(+0.30%)
Jul 22, 2004	13.23	13.44	13.01	13.36	863,400	+0.13(+0.97%)
Jul 21, 2004	13.48	13.72	13.20	13.23	1,265,700	-0.30(-2.23%)
Jul 20, 2004	12.95	13.53	12.84	13.53	1,204,350	+0.66(+5.14%)
Jul 19, 2004	12.95	13.08	12.77	12.87	1,312,650	-0.01(-0.10%)
Jul 16, 2004	13.12	13.16	12.79	12.88	699,900	-0.16(-1.23%)
Jul 15, 2004	12.91	13.17	12.91	13.04	721,800	+0.14(+1.07%)
Jul 14, 2004	12.89	13.11	12.80	12.91	1,203,900	-0.04(-0.31%)
Jul 13, 2004	13.24	13.24	12.84	12.95	1,426,050	-0.20(-1.55%)
Jul 12, 2004	13.27	13.32	13.01	13.15	1,150,950	-0.17(-1.30%)
Jul 09, 2004	13.00	13.50	12.95	13.32	1,969,050	+0.43(+3.31%)
Jul 08, 2004	13.21	13.33	12.90	12.90	1,137,750	-0.36(-2.75%)
Jul 07, 2004	13.16	13.29	12.94	13.26	816,900	+0.13(+0.98%)
Jul 06, 2004	13.38	13.40	12.89	13.13	1,135,350	-0.28(-2.09%)
Jul 02, 2004	13.52	13.52	13.32	13.41	399,750	-0.01(-0.07%)
Jul 01, 2004	13.64	13.81	13.40	13.42	1,461,150	-0.20(-1.44%)
Jun 30, 2004	13.76	13.80	13.38	13.62	1,923,450	-0.17(-1.23%)
Jun 29, 2004	13.48	13.79	13.48	13.79	962,550	+0.25(+1.84%)
Jun 28, 2004	13.83	13.83	13.45	13.54	776,550	-0.20(-1.42%)
Jun 25, 2004	13.53	13.80	13.48	13.73	1,149,300	+0.17(+1.28%)
Jun 24, 2004	13.66	13.79	13.51	13.56	863,400	-0.13(-0.94%)
Jun 23, 2004	13.36	13.69	13.25	13.69	1,299,750	+0.36(+2.67%)
Jun 22, 2004	13.34	13.41	13.23	13.33	953,550	+0.00(+0.00%)
Jun 21, 2004	13.17	13.50	13.06	13.33	1,721,850	+0.23(+1.73%)
Jun 18, 2004	12.88	13.23	12.80	13.11	1,498,650	+0.20(+1.51%)
Jun 17, 2004	13.11	13.11	12.81	12.91	1,115,700	-0.20(-1.53%)
Jun 16, 2004	13.29	13.31	13.02	13.11	1,254,300	-0.20(-1.47%)
Jun 15, 2004	13.13	13.43	13.09	13.31	1,846,800	+0.22(+1.66%)
Jun 14, 2004	12.89	13.16	12.80	13.09	1,849,050	+0.07(+0.55%)
Jun 10, 2004	12.59	13.11	12.58	13.02	1,897,950	+0.41(+3.24%)
Jun 09, 2004	12.70	12.81	12.38	12.61	3,699,900	-0.12(-0.98%)
Jun 08, 2004	12.20	13.04	12.18	12.73	18,444,300	-0.72(-5.35%)
Jun 07, 2004	13.50	13.56	13.17	13.45	1,843,200	+0.10(+0.73%)
Jun 04, 2004	13.06	13.45	12.93	13.36	1,254,750	+0.48(+3.76%)
Jun 03, 2004	13.10	13.32	12.87	12.87	879,900	-0.27(-2.06%)
Jun 02, 2004	13.08	13.22	12.68	13.14	1,845,900	-0.09(-0.67%)

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.