Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	8.219	8.346	8.214	8.343	37,251,968	+0.10(+1.20%)
Aug 30, 2004	8.231	8.324	8.199	8.243	29,945,136	-0.04(-0.47%)
Aug 27, 2004	8.329	8.375	8.248	8.282	33,124,500	-0.05(-0.58%)
Aug 26, 2004	8.237	8.337	8.208	8.330	48,702,860	+0.07(+0.88%)
Aug 25, 2004	8.078	8.291	7.995	8.258	52,365,092	+0.17(+2.13%)
Aug 24, 2004	7.987	8.086	7.954	8.085	51,738,036	+0.15(+1.85%)
Aug 23, 2004	7.886	8.002	7.868	7.939	42,709,784	+0.09(+1.20%)
Aug 20, 2004	7.653	7.897	7.630	7.844	48,418,116	+0.16(+2.12%)
Aug 19, 2004	7.686	7.784	7.589	7.681	47,632,872	-0.02(-0.29%)
Aug 18, 2004	7.586	7.712	7.551	7.704	49,303,464	+0.03(+0.43%)
Aug 17, 2004	7.612	7.706	7.591	7.671	45,239,272	+0.08(+1.08%)
Aug 16, 2004	7.482	7.644	7.477	7.589	37,532,560	+0.13(+1.76%)
Aug 13, 2004	7.507	7.511	7.343	7.458	43,408,936	-0.01(-0.19%)
Aug 12, 2004	7.313	7.537	7.305	7.472	64,919,684	+0.11(+1.48%)
Aug 11, 2004	7.202	7.401	7.158	7.363	56,074,520	+0.06(+0.85%)
Aug 10, 2004	7.074	7.308	7.073	7.302	52,971,920	+0.27(+3.80%)
Aug 09, 2004	7.136	7.192	7.020	7.035	37,526,336	-0.08(-1.07%)
Aug 06, 2004	7.035	7.288	6.996	7.111	73,043,912	-0.00(-0.04%)
Aug 05, 2004	7.357	7.363	7.105	7.114	54,326,128	-0.19(-2.65%)
Aug 04, 2004	7.370	7.503	7.267	7.307	58,930,760	-0.12(-1.66%)
Aug 03, 2004	7.587	7.675	7.388	7.431	35,651,912	-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.