Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.410	9.423	9.321	9.392	161,063	-0.03(-0.33%)
Aug 30, 2004	9.374	9.432	9.280	9.423	159,945	+0.09(+1.01%)
Aug 27, 2004	9.253	9.383	9.253	9.329	148,984	+0.04(+0.38%)
Aug 26, 2004	9.414	9.414	9.186	9.294	241,148	-0.04(-0.48%)
Aug 25, 2004	9.388	9.397	9.231	9.338	201,329	-0.02(-0.19%)
Aug 24, 2004	9.209	9.356	9.169	9.356	210,501	+0.09(+1.01%)
Aug 23, 2004	9.388	9.388	9.164	9.262	223,923	-0.08(-0.81%)
Aug 20, 2004	9.370	9.374	9.280	9.338	160,616	+0.00(+0.05%)
Aug 19, 2004	9.173	9.334	9.137	9.334	236,450	+0.12(+1.31%)
Aug 18, 2004	9.280	9.356	9.177	9.213	213,856	-0.07(-0.72%)
Aug 17, 2004	9.298	9.388	9.169	9.280	229,963	-0.08(-0.81%)
Aug 16, 2004	9.531	9.544	9.276	9.356	290,138	-0.06(-0.66%)
Aug 13, 2004	9.388	9.490	9.347	9.419	175,156	+0.06(+0.67%)
Aug 12, 2004	9.280	9.459	9.280	9.356	201,329	+0.08(+0.82%)
Aug 11, 2004	9.209	9.312	9.173	9.280	170,459	+0.02(+0.24%)
Aug 10, 2004	9.231	9.321	9.164	9.258	299,534	-0.02(-0.19%)
Aug 09, 2004	9.209	9.298	9.057	9.276	272,242	+0.08(+0.83%)
Aug 06, 2004	9.410	9.410	9.133	9.200	202,672	-0.10(-1.06%)
Aug 05, 2004	9.200	9.298	9.101	9.298	501,311	-0.34(-3.48%)
Aug 04, 2004	9.544	9.718	9.477	9.633	541,577	+0.05(+0.56%)
Aug 03, 2004	9.182	9.723	9.128	9.580	638,439	+0.40(+4.33%)
Aug 02, 2004	9.164	9.267	8.945	9.182	721,655	-0.04(-0.39%)
Jul 30, 2004	9.388	9.611	8.762	9.218	1,202,610	-0.53(-5.46%)
Jul 29, 2004	10.37	10.42	9.611	9.750	910,458	-0.84(-7.94%)
Jul 28, 2004	10.54	10.62	10.48	10.59	74,939	+0.05(+0.51%)
Jul 27, 2004	10.44	10.57	10.42	10.54	115,652	+0.15(+1.46%)
Jul 26, 2004	10.52	10.57	10.37	10.38	145,628	-0.13(-1.19%)
Jul 23, 2004	10.60	10.67	10.39	10.51	167,998	-0.05(-0.47%)
Jul 22, 2004	10.86	10.89	10.56	10.56	213,633	-0.28(-2.60%)
Jul 21, 2004	10.84	10.89	10.77	10.84	104,467	+0.00(+0.04%)
Jul 20, 2004	10.71	10.86	10.71	10.84	116,100	+0.11(+1.00%)
Jul 19, 2004	10.78	10.82	10.73	10.73	108,718	-0.06(-0.54%)
Jul 16, 2004	10.76	10.83	10.75	10.79	84,782	+0.04(+0.33%)
Jul 15, 2004	10.69	10.78	10.69	10.75	116,547	+0.04(+0.42%)
Jul 14, 2004	10.72	10.76	10.64	10.71	145,404	+0.06(+0.55%)
Jul 13, 2004	10.65	10.80	10.64	10.65	153,905	-0.02(-0.21%)
Jul 12, 2004	10.77	10.81	10.64	10.67	127,061	-0.10(-0.91%)
Jul 09, 2004	10.75	10.77	10.67	10.77	96,190	+0.08(+0.71%)
Jul 08, 2004	10.76	10.77	10.64	10.69	123,034	-0.07(-0.62%)
Jul 07, 2004	10.72	10.76	10.68	10.76	129,522	+0.07(+0.67%)
Jul 06, 2004	10.70	10.73	10.62	10.69	184,328	+0.08(+0.72%)
Jul 02, 2004	10.54	10.65	10.51	10.61	131,311	+0.10(+0.93%)
Jul 01, 2004	10.46	10.55	10.40	10.51	116,994	+0.05(+0.51%)
Jun 30, 2004	10.30	10.46	10.24	10.46	135,785	+0.20(+1.92%)
Jun 29, 2004	10.26	10.28	10.17	10.26	84,111	+0.00(+0.04%)
Jun 28, 2004	10.26	10.28	10.20	10.26	91,269	+0.04(+0.44%)
Jun 25, 2004	10.17	10.24	10.10	10.21	94,625	+0.04(+0.44%)
Jun 24, 2004	10.25	10.35	10.17	10.17	136,009	-0.07(-0.65%)
Jun 23, 2004	10.11	10.28	10.04	10.24	136,009	+0.11(+1.06%)
Jun 22, 2004	10.13	10.19	10.03	10.13	84,111	+0.07(+0.67%)
Jun 21, 2004	10.10	10.20	10.06	10.06	116,100	-0.01(-0.13%)
Jun 18, 2004	10.05	10.13	10.02	10.08	115,205	+0.05(+0.49%)
Jun 17, 2004	9.991	10.06	9.906	10.03	75,386	+0.10(+1.04%)
Jun 16, 2004	9.897	9.991	9.897	9.924	115,652	-0.05(-0.54%)
Jun 15, 2004	9.888	10.01	9.835	9.978	148,536	+0.12(+1.22%)
Jun 14, 2004	9.866	9.902	9.835	9.857	192,829	-0.01(-0.09%)
Jun 10, 2004	9.879	9.888	9.817	9.866	113,415	+0.01(+0.09%)
Jun 09, 2004	9.902	9.902	9.835	9.857	100,441	+0.01(+0.14%)
Jun 08, 2004	9.924	9.924	9.839	9.844	134,890	-0.08(-0.81%)
Jun 07, 2004	9.861	9.924	9.857	9.924	106,928	+0.04(+0.36%)
Jun 04, 2004	9.861	9.920	9.812	9.888	81,426	+0.03(+0.32%)
Jun 03, 2004	9.844	9.857	9.808	9.857	101,112	+0.01(+0.14%)
Jun 02, 2004	9.768	9.857	9.768	9.844	81,203	+0.04(+0.46%)

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.