Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.50	11.13	10.17	11.13	208,000	+0.56(+5.30%)
Aug 30, 2004	11.15	11.40	10.38	10.57	379,600	-0.52(-4.69%)
Aug 27, 2004	10.71	11.12	10.36	11.09	262,600	+0.39(+3.64%)
Aug 26, 2004	9.760	11.24	9.590	10.70	860,000	+0.98(+10.08%)
Aug 25, 2004	8.750	9.720	8.750	9.720	242,200	+0.78(+8.72%)
Aug 24, 2004	8.750	9.390	8.750	8.940	134,800	+0.05(+0.56%)
Aug 23, 2004	9.070	9.450	8.830	8.890	171,500	-0.35(-3.79%)
Aug 20, 2004	8.860	9.350	8.670	9.240	314,400	+0.54(+6.21%)
Aug 19, 2004	8.400	8.960	8.350	8.700	147,600	+0.12(+1.40%)
Aug 18, 2004	7.870	8.580	7.730	8.580	340,700	+0.68(+8.61%)
Aug 17, 2004	8.240	8.250	7.900	7.900	323,900	-0.17(-2.11%)
Aug 16, 2004	7.850	8.210	7.570	8.070	212,300	+0.30(+3.86%)
Aug 13, 2004	7.580	8.000	7.520	7.770	136,300	+0.14(+1.83%)
Aug 12, 2004	7.510	8.100	7.400	7.630	127,400	-0.17(-2.18%)
Aug 11, 2004	7.410	8.110	7.290	7.800	194,200	+0.03(+0.39%)
Aug 10, 2004	6.710	7.780	6.710	7.770	591,500	+0.64(+8.98%)
Aug 09, 2004	7.770	7.960	7.110	7.130	273,200	-0.69(-8.82%)
Aug 06, 2004	8.340	8.370	7.760	7.820	197,700	-0.64(-7.57%)
Aug 05, 2004	8.980	9.080	8.400	8.460	299,100	-0.36(-4.08%)
Aug 04, 2004	9.050	9.050	8.620	8.820	335,100	-0.44(-4.75%)
Aug 03, 2004	10.52	10.52	9.090	9.260	479,300	-1.22(-11.64%)
Aug 02, 2004	10.28	10.72	10.25	10.48	320,800	-0.09(-0.85%)
Jul 30, 2004	10.25	10.78	10.14	10.57	502,300	+0.60(+6.02%)
Jul 29, 2004	9.290	10.10	8.950	9.970	554,300	+0.50(+5.28%)
Jul 28, 2004	9.190	9.520	8.810	9.470	226,100	+0.17(+1.83%)
Jul 27, 2004	8.560	9.480	8.560	9.300	312,100	+0.68(+7.89%)
Jul 26, 2004	9.100	9.220	8.550	8.620	220,300	-0.34(-3.79%)
Jul 23, 2004	8.640	9.100	8.580	8.960	441,600	+0.21(+2.40%)
Jul 22, 2004	9.070	9.270	8.520	8.750	311,300	-0.20(-2.23%)
Jul 21, 2004	9.600	9.600	8.620	8.950	302,700	-0.55(-5.79%)
Jul 20, 2004	9.150	9.500	8.910	9.500	349,600	+0.67(+7.59%)
Jul 19, 2004	9.420	9.680	8.710	8.830	544,300	-0.86(-8.88%)
Jul 16, 2004	9.950	10.09	9.510	9.690	263,500	-0.23(-2.32%)
Jul 15, 2004	10.26	10.37	9.820	9.920	225,700	-0.34(-3.31%)
Jul 14, 2004	9.670	10.48	9.660	10.26	260,000	+0.40(+4.06%)
Jul 13, 2004	10.19	10.68	9.760	9.860	336,800	-0.34(-3.33%)
Jul 12, 2004	10.42	10.54	10.09	10.20	206,200	-0.37(-3.50%)
Jul 09, 2004	10.34	10.70	10.33	10.57	223,100	+0.12(+1.15%)
Jul 08, 2004	10.88	10.90	10.34	10.45	272,400	-0.53(-4.83%)
Jul 07, 2004	11.41	11.56	10.88	10.98	230,200	-0.42(-3.68%)
Jul 06, 2004	11.72	11.86	11.34	11.40	206,800	-0.36(-3.06%)
Jul 02, 2004	11.99	11.99	11.51	11.76	345,200	-0.31(-2.57%)
Jul 01, 2004	12.51	12.63	11.93	12.07	286,100	-0.59(-4.66%)
Jun 30, 2004	12.62	12.72	12.33	12.66	179,500	-0.06(-0.47%)
Jun 29, 2004	12.66	13.50	12.65	12.72	169,400	-0.06(-0.47%)
Jun 28, 2004	13.07	13.07	12.50	12.78	288,600	-0.26(-1.99%)
Jun 25, 2004	12.70	13.06	12.40	13.04	2,018,800	+0.54(+4.32%)
Jun 24, 2004	12.97	13.20	12.15	12.50	208,300	-0.27(-2.11%)
Jun 23, 2004	11.93	12.90	11.63	12.77	352,900	+0.92(+7.76%)
Jun 22, 2004	11.81	11.89	11.30	11.85	253,000	+0.12(+1.02%)
Jun 21, 2004	11.68	12.03	11.68	11.73	251,900	-0.16(-1.35%)
Jun 18, 2004	11.67	11.91	11.55	11.89	171,800	+0.23(+1.97%)
Jun 17, 2004	12.08	12.09	11.20	11.66	306,700	-0.35(-2.91%)
Jun 16, 2004	11.18	12.09	11.02	12.01	549,900	+0.91(+8.20%)
Jun 15, 2004	10.51	11.10	10.42	11.10	336,100	+0.53(+5.01%)
Jun 14, 2004	10.65	10.94	10.46	10.57	243,600	-0.24(-2.22%)
Jun 10, 2004	11.20	11.65	10.51	10.81	819,100	-0.33(-2.96%)
Jun 09, 2004	12.31	12.59	10.61	11.14	1,167,600	-1.44(-11.45%)
Jun 08, 2004	13.20	13.20	12.30	12.58	268,600	-0.57(-4.33%)
Jun 07, 2004	13.38	13.50	12.65	13.15	586,600	-0.10(-0.75%)
Jun 04, 2004	13.16	13.39	13.00	13.25	187,800	+0.01(+0.08%)
Jun 03, 2004	13.75	13.93	13.08	13.24	356,400	-0.38(-2.79%)
Jun 02, 2004	13.58	14.00	13.18	13.62	199,900	-0.11(-0.80%)

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.