Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.76	12.98	12.55	12.94	3,320,933	+0.17(+1.35%)
Aug 30, 2004	12.56	12.95	12.51	12.76	8,454,176	-1.19(-8.50%)
Aug 27, 2004	14.03	14.10	13.86	13.95	2,219,560	-0.07(-0.50%)
Aug 26, 2004	14.29	14.29	13.96	14.02	1,836,512	-0.29(-2.03%)
Aug 25, 2004	14.12	14.37	13.93	14.31	3,245,138	-0.20(-1.41%)
Aug 24, 2004	15.28	15.29	14.33	14.52	4,037,475	-0.78(-5.08%)
Aug 23, 2004	15.16	15.31	15.11	15.29	1,220,350	+0.13(+0.83%)
Aug 20, 2004	14.84	15.20	14.80	15.17	1,048,507	+0.28(+1.90%)
Aug 19, 2004	14.69	14.91	14.52	14.88	1,385,824	+0.20(+1.34%)
Aug 18, 2004	14.52	14.70	14.49	14.69	1,724,286	+0.16(+1.08%)
Aug 17, 2004	14.68	14.73	14.52	14.53	695,396	-0.15(-1.02%)
Aug 16, 2004	14.56	14.87	14.53	14.68	673,358	+0.09(+0.59%)
Aug 13, 2004	14.66	14.73	14.53	14.59	623,168	+0.09(+0.65%)
Aug 12, 2004	14.66	14.66	14.33	14.50	998,190	-0.13(-0.86%)
Aug 11, 2004	14.40	14.66	14.20	14.62	1,295,635	+0.24(+1.64%)
Aug 10, 2004	14.28	14.52	14.28	14.39	1,702,248	+0.19(+1.33%)
Aug 09, 2004	14.25	14.27	14.05	14.20	2,080,073	-0.24(-1.69%)
Aug 06, 2004	14.87	14.87	14.33	14.44	1,834,092	-0.42(-2.85%)
Aug 05, 2004	15.15	15.15	14.82	14.87	1,372,703	-0.27(-1.76%)
Aug 04, 2004	15.03	15.30	14.73	15.14	2,636,237	+0.10(+0.68%)
Aug 03, 2004	15.15	15.22	14.95	15.03	777,559	-0.20(-1.34%)

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.