Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.69	13.79	13.20	13.45	2,000,200	-0.19(-1.39%)
Aug 30, 2004	13.73	14.04	13.63	13.64	1,069,300	-0.49(-3.47%)
Aug 27, 2004	14.05	14.27	14.00	14.13	734,200	+0.19(+1.36%)
Aug 26, 2004	14.30	14.38	13.78	13.94	1,591,000	-0.44(-3.06%)
Aug 25, 2004	13.77	14.50	13.76	14.38	1,187,700	+0.48(+3.45%)
Aug 24, 2004	13.93	14.15	13.77	13.90	1,356,000	+0.02(+0.14%)
Aug 23, 2004	14.35	14.35	13.83	13.88	1,460,000	-0.35(-2.46%)
Aug 20, 2004	14.00	14.48	13.92	14.23	1,899,400	-0.03(-0.21%)
Aug 19, 2004	13.63	14.36	13.61	14.26	4,339,000	+0.55(+4.01%)
Aug 18, 2004	12.82	13.77	12.78	13.71	2,408,400	+0.61(+4.66%)
Aug 17, 2004	13.00	13.25	12.85	13.10	1,621,200	+0.38(+2.99%)
Aug 16, 2004	12.45	12.93	12.45	12.72	1,903,200	+0.20(+1.60%)
Aug 13, 2004	12.77	13.02	12.36	12.52	1,860,400	-0.07(-0.56%)
Aug 12, 2004	12.67	12.90	12.40	12.59	1,818,600	-0.23(-1.79%)
Aug 11, 2004	12.43	12.98	11.90	12.82	3,428,500	+0.04(+0.31%)
Aug 10, 2004	12.60	12.94	12.26	12.78	2,450,800	+0.34(+2.73%)
Aug 09, 2004	12.69	13.19	12.25	12.44	2,204,500	-0.19(-1.50%)
Aug 06, 2004	12.74	13.27	12.35	12.63	3,574,100	-0.33(-2.55%)
Aug 05, 2004	14.02	14.18	12.92	12.96	3,878,200	-0.79(-5.75%)
Aug 04, 2004	13.89	13.93	13.45	13.75	2,682,500	-0.26(-1.86%)
Aug 03, 2004	14.69	14.69	14.01	14.01	3,556,900	-0.66(-4.50%)
Aug 02, 2004	14.52	15.01	14.40	14.67	2,612,700	-0.26(-1.74%)
Jul 30, 2004	14.78	15.11	14.50	14.93	2,051,000	+0.14(+0.95%)
Jul 29, 2004	13.95	14.82	13.95	14.79	5,340,200	+0.75(+5.34%)
Jul 28, 2004	13.78	14.32	13.30	14.04	5,279,600	-0.50(-3.44%)
Jul 27, 2004	13.96	14.64	13.71	14.54	4,674,100	+0.79(+5.75%)
Jul 26, 2004	13.97	14.20	13.39	13.75	2,771,500	-0.18(-1.29%)
Jul 23, 2004	14.24	14.41	13.87	13.93	2,473,400	-0.62(-4.26%)
Jul 22, 2004	13.80	14.63	13.32	14.55	3,824,700	+0.56(+4.00%)
Jul 21, 2004	15.47	15.48	13.75	13.99	3,353,900	-1.18(-7.78%)
Jul 20, 2004	13.90	15.38	13.90	15.17	3,947,400	+1.20(+8.59%)
Jul 19, 2004	14.75	14.77	13.33	13.97	3,825,200	-0.67(-4.58%)
Jul 16, 2004	14.73	14.95	14.48	14.64	2,718,100	+0.10(+0.69%)
Jul 15, 2004	14.72	14.96	14.42	14.54	2,465,100	-0.10(-0.68%)
Jul 14, 2004	14.57	14.97	14.07	14.64	4,537,300	-0.21(-1.41%)
Jul 13, 2004	15.40	15.64	14.85	14.85	3,055,100	-0.50(-3.26%)
Jul 12, 2004	15.55	15.67	15.10	15.35	2,581,600	-0.36(-2.29%)
Jul 09, 2004	15.63	15.79	15.35	15.71	2,673,400	+0.47(+3.08%)
Jul 08, 2004	16.17	16.20	15.01	15.24	5,161,200	-1.45(-8.69%)
Jul 07, 2004	16.34	16.95	16.30	16.69	2,994,400	+0.31(+1.89%)
Jul 06, 2004	17.13	17.13	16.36	16.38	2,819,800	-0.90(-5.21%)
Jul 02, 2004	17.48	17.70	17.06	17.28	1,665,200	-0.40(-2.26%)
Jul 01, 2004	17.90	17.95	17.03	17.68	4,542,900	-0.27(-1.50%)
Jun 30, 2004	18.00	18.27	17.56	17.95	6,687,700	+0.20(+1.13%)
Jun 29, 2004	17.65	17.97	17.55	17.75	4,217,300	+0.15(+0.85%)
Jun 28, 2004	17.88	18.00	17.25	17.60	6,380,000	+0.15(+0.86%)
Jun 25, 2004	16.03	18.47	16.02	17.45	16,237,300	+1.43(+8.93%)
Jun 24, 2004	16.21	16.49	15.91	16.02	2,903,100	-0.25(-1.54%)
Jun 23, 2004	15.48	16.38	15.22	16.27	2,852,000	+0.89(+5.79%)
Jun 22, 2004	15.02	15.42	14.81	15.38	2,035,100	+0.31(+2.06%)
Jun 21, 2004	15.59	15.63	15.01	15.07	1,286,300	-0.25(-1.63%)
Jun 18, 2004	15.29	15.73	14.95	15.32	2,263,200	-0.09(-0.58%)
Jun 17, 2004	15.23	15.63	15.15	15.41	1,444,300	-0.07(-0.45%)
Jun 16, 2004	15.65	15.70	15.33	15.48	2,239,700	-0.21(-1.34%)
Jun 15, 2004	14.95	15.85	14.95	15.69	2,946,900	+0.78(+5.23%)
Jun 14, 2004	15.06	15.21	14.75	14.91	2,454,000	-0.47(-3.06%)
Jun 10, 2004	15.80	16.06	15.16	15.38	2,248,100	-0.33(-2.10%)
Jun 09, 2004	16.38	16.40	15.56	15.71	1,886,200	-0.60(-3.68%)
Jun 08, 2004	16.19	16.66	15.93	16.31	3,164,300	-0.04(-0.24%)
Jun 07, 2004	15.80	16.35	15.59	16.35	2,448,900	+0.79(+5.08%)
Jun 04, 2004	15.86	15.92	15.37	15.56	1,717,800	+0.00(+0.00%)
Jun 03, 2004	15.65	15.87	15.54	15.56	2,039,500	-0.19(-1.21%)
Jun 02, 2004	15.77	16.09	15.59	15.75	3,787,800	-0.01(-0.06%)

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.