Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	8.222	8.348	8.216	8.345	37,239,932	+0.10(+1.20%)
Aug 30, 2004	8.234	8.327	8.202	8.246	29,935,464	-0.04(-0.47%)
Aug 27, 2004	8.332	8.377	8.251	8.285	33,113,800	-0.05(-0.58%)
Aug 26, 2004	8.239	8.340	8.210	8.333	48,687,128	+0.07(+0.88%)
Aug 25, 2004	8.080	8.293	7.997	8.261	52,348,176	+0.17(+2.13%)
Aug 24, 2004	7.990	8.089	7.957	8.088	51,721,324	+0.15(+1.85%)
Aug 23, 2004	7.888	8.005	7.871	7.941	42,695,988	+0.09(+1.20%)
Aug 20, 2004	7.656	7.900	7.633	7.847	48,402,476	+0.16(+2.12%)
Aug 19, 2004	7.689	7.786	7.591	7.684	47,617,484	-0.02(-0.29%)
Aug 18, 2004	7.588	7.715	7.553	7.706	49,287,536	+0.03(+0.43%)
Aug 17, 2004	7.614	7.709	7.593	7.673	45,224,660	+0.08(+1.08%)
Aug 16, 2004	7.484	7.646	7.479	7.591	37,520,436	+0.13(+1.76%)
Aug 13, 2004	7.509	7.513	7.345	7.460	43,394,912	-0.01(-0.19%)
Aug 12, 2004	7.315	7.539	7.308	7.475	64,898,712	+0.11(+1.48%)
Aug 11, 2004	7.205	7.403	7.160	7.366	56,056,408	+0.06(+0.85%)
Aug 10, 2004	7.076	7.311	7.075	7.304	52,954,808	+0.27(+3.80%)
Aug 09, 2004	7.138	7.194	7.022	7.037	37,514,212	-0.08(-1.07%)
Aug 06, 2004	7.038	7.290	6.998	7.113	73,020,320	-0.00(-0.04%)
Aug 05, 2004	7.360	7.366	7.107	7.116	54,308,580	-0.19(-2.65%)
Aug 04, 2004	7.372	7.505	7.269	7.310	58,911,724	-0.12(-1.66%)
Aug 03, 2004	7.589	7.677	7.391	7.433	35,640,396	-0.20(-2.62%)

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.