Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	8.331	8.469	8.331	8.467	8,154,064	+0.14(+1.71%)
Aug 30, 2004	8.367	8.422	8.293	8.325	9,445,388	-0.02(-0.20%)
Aug 27, 2004	8.325	8.386	8.278	8.342	8,113,188	+0.07(+0.87%)
Aug 26, 2004	8.197	8.289	8.109	8.270	14,644,087	+0.07(+0.89%)
Aug 25, 2004	8.213	8.293	8.179	8.197	14,182,586	-0.03(-0.40%)
Aug 24, 2004	8.359	8.359	8.185	8.230	14,394,437	-0.13(-1.54%)
Aug 23, 2004	8.418	8.497	8.351	8.359	8,058,687	-0.08(-0.92%)
Aug 20, 2004	8.447	8.536	8.410	8.436	11,571,369	+0.02(+0.27%)
Aug 19, 2004	8.327	8.434	8.310	8.414	14,475,749	+0.09(+1.11%)
Aug 18, 2004	8.333	8.384	8.262	8.321	13,337,380	+0.09(+1.06%)
Aug 17, 2004	8.447	8.448	8.217	8.234	14,441,026	-0.21(-2.53%)
Aug 16, 2004	8.378	8.458	8.334	8.448	8,374,266	+0.09(+1.08%)
Aug 13, 2004	8.261	8.418	8.261	8.358	8,987,842	+0.10(+1.24%)
Aug 12, 2004	8.333	8.390	8.256	8.256	9,870,408	-0.08(-0.93%)
Aug 11, 2004	8.443	8.455	8.248	8.333	16,250,110	-0.11(-1.31%)
Aug 10, 2004	8.583	8.583	8.412	8.443	13,412,978	-0.10(-1.16%)
Aug 09, 2004	8.414	8.605	8.414	8.542	10,383,773	+0.13(+1.58%)
Aug 06, 2004	8.612	8.639	8.381	8.409	13,306,173	-0.23(-2.61%)
Aug 05, 2004	8.759	8.779	8.607	8.634	12,744,900	-0.09(-1.04%)
Aug 04, 2004	8.970	8.977	8.709	8.725	12,871,923	-0.27(-2.95%)
Aug 03, 2004	9.007	9.093	8.990	8.990	10,091,929	+0.01(+0.15%)

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.