Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.89	12.57	11.87	12.51	2,169,455	+0.76(+6.47%)
Aug 30, 2004	11.86	11.86	11.66	11.75	343,906	-0.03(-0.26%)
Aug 27, 2004	11.81	11.89	11.73	11.78	489,226	+0.06(+0.54%)
Aug 26, 2004	11.92	11.99	11.63	11.72	918,204	-0.35(-2.92%)
Aug 25, 2004	11.89	12.12	11.87	12.07	749,612	+0.08(+0.70%)
Aug 24, 2004	11.94	12.00	11.91	11.98	294,001	+0.04(+0.36%)
Aug 23, 2004	11.98	11.99	11.93	11.94	398,207	-0.06(-0.52%)
Aug 20, 2004	11.85	12.05	11.85	12.00	367,436	+0.08(+0.69%)
Aug 19, 2004	11.96	12.07	11.90	11.92	435,442	-0.04(-0.31%)
Aug 18, 2004	11.96	11.99	11.71	11.96	895,966	-0.15(-1.24%)
Aug 17, 2004	12.23	12.38	11.98	12.11	1,020,342	+0.07(+0.58%)
Aug 16, 2004	11.65	12.13	11.61	12.04	977,159	+0.43(+3.71%)
Aug 13, 2004	11.51	11.69	11.48	11.61	751,422	+0.24(+2.09%)
Aug 12, 2004	11.31	11.41	11.26	11.37	1,016,722	+0.19(+1.73%)
Aug 11, 2004	11.55	11.59	11.14	11.18	1,156,611	-0.41(-3.55%)
Aug 10, 2004	11.63	11.66	11.55	11.59	387,605	+0.01(+0.08%)
Aug 09, 2004	11.69	11.78	11.53	11.58	784,003	-0.01(-0.13%)
Aug 06, 2004	11.31	11.63	11.22	11.59	1,288,744	+0.22(+1.91%)
Aug 05, 2004	11.51	11.51	11.35	11.37	713,412	-0.23(-1.96%)
Aug 04, 2004	11.29	11.74	11.20	11.60	870,885	+0.24(+2.11%)
Aug 03, 2004	11.43	11.43	11.29	11.36	654,198	-0.08(-0.73%)
Aug 02, 2004	11.31	11.50	11.23	11.45	505,775	+0.13(+1.14%)
Jul 30, 2004	11.13	11.36	11.07	11.32	740,562	+0.39(+3.57%)
Jul 29, 2004	10.93	10.97	10.77	10.93	482,244	+0.10(+0.89%)
Jul 28, 2004	10.86	10.91	10.46	10.83	1,560,508	-0.26(-2.34%)
Jul 27, 2004	10.82	11.12	10.75	11.09	627,047	+0.26(+2.41%)
Jul 26, 2004	10.78	10.85	10.70	10.83	362,524	-0.04(-0.40%)
Jul 23, 2004	10.86	10.95	10.66	10.87	481,210	+0.20(+1.86%)
Jul 22, 2004	11.05	11.05	10.49	10.67	1,336,839	-0.19(-1.75%)
Jul 21, 2004	11.19	11.25	10.83	10.86	674,625	-0.32(-2.90%)
Jul 20, 2004	11.37	11.37	11.07	11.19	672,298	-0.28(-2.43%)
Jul 19, 2004	11.58	11.63	11.40	11.47	409,843	-0.05(-0.42%)
Jul 16, 2004	11.51	11.62	11.48	11.52	446,044	+0.11(+0.98%)
Jul 15, 2004	11.43	11.52	11.35	11.40	595,759	+0.16(+1.41%)
Jul 14, 2004	11.31	11.46	11.20	11.25	492,846	-0.14(-1.19%)
Jul 13, 2004	11.29	11.44	11.23	11.38	509,912	+0.15(+1.33%)
Jul 12, 2004	11.07	11.32	10.93	11.23	675,659	+0.16(+1.49%)
Jul 09, 2004	11.10	11.24	10.94	11.07	618,514	+0.05(+0.41%)
Jul 08, 2004	11.57	11.61	10.99	11.02	685,485	-0.64(-5.47%)
Jul 07, 2004	11.43	11.76	11.34	11.66	716,773	+0.25(+2.20%)
Jul 06, 2004	11.54	11.60	11.31	11.41	496,725	-0.18(-1.55%)
Jul 02, 2004	11.37	11.63	11.37	11.59	411,394	+0.19(+1.66%)
Jul 01, 2004	11.71	11.82	11.28	11.40	859,766	-0.40(-3.36%)
Jun 30, 2004	11.89	11.96	11.79	11.80	291,932	+0.00(+0.00%)
Jun 29, 2004	11.75	11.90	11.65	11.80	412,170	+0.05(+0.39%)
Jun 28, 2004	12.04	12.16	11.54	11.75	727,375	-0.27(-2.22%)
Jun 25, 2004	12.03	12.15	11.97	12.02	274,866	-0.04(-0.30%)
Jun 24, 2004	11.89	12.28	11.85	12.05	942,769	+0.18(+1.53%)
Jun 23, 2004	11.94	11.94	11.72	11.87	326,323	+0.06(+0.47%)
Jun 22, 2004	11.82	11.83	11.62	11.81	522,582	-0.13(-1.05%)
Jun 21, 2004	12.06	12.14	11.86	11.94	607,912	-0.05(-0.40%)
Jun 18, 2004	12.13	12.13	11.90	11.99	674,884	-0.14(-1.20%)
Jun 17, 2004	11.36	12.28	11.36	12.13	1,892,520	+0.92(+8.19%)
Jun 16, 2004	11.24	11.28	10.91	11.22	846,061	+0.24(+2.18%)
Jun 15, 2004	10.76	11.01	10.72	10.98	611,274	+0.15(+1.35%)
Jun 14, 2004	11.19	11.19	10.72	10.83	735,391	-0.37(-3.29%)
Jun 10, 2004	11.22	11.28	11.00	11.20	1,125,582	+0.15(+1.37%)
Jun 09, 2004	11.80	11.80	10.99	11.05	1,630,840	-0.75(-6.35%)
Jun 08, 2004	11.82	11.96	11.70	11.80	585,416	-0.03(-0.25%)
Jun 07, 2004	11.43	11.91	11.39	11.82	713,153	+0.59(+5.20%)
Jun 04, 2004	11.19	11.45	11.16	11.24	474,228	+0.22(+2.00%)
Jun 03, 2004	11.29	11.37	10.97	11.02	861,576	-0.49(-4.23%)
Jun 02, 2004	11.55	11.72	11.47	11.51	441,648	-0.03(-0.29%)

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.