Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.700	4.780	4.450	4.650	1,248,800	-0.08(-1.69%)
Aug 30, 2004	4.790	4.920	4.700	4.730	605,700	-0.13(-2.67%)
Aug 27, 2004	4.800	4.890	4.790	4.860	622,000	+0.06(+1.25%)
Aug 26, 2004	4.840	4.950	4.800	4.800	791,700	-0.05(-1.03%)
Aug 25, 2004	4.830	4.920	4.770	4.850	934,400	+0.01(+0.21%)
Aug 24, 2004	4.800	4.930	4.780	4.840	871,700	+0.07(+1.47%)
Aug 23, 2004	4.730	4.830	4.690	4.770	473,900	+0.06(+1.27%)
Aug 20, 2004	4.590	4.750	4.580	4.710	947,700	+0.08(+1.73%)
Aug 19, 2004	4.790	4.820	4.600	4.630	612,100	-0.15(-3.14%)
Aug 18, 2004	4.510	4.800	4.370	4.780	1,212,500	+0.22(+4.82%)
Aug 17, 2004	4.570	4.620	4.510	4.560	957,300	+0.08(+1.79%)
Aug 16, 2004	4.400	4.520	4.350	4.480	1,137,500	+0.10(+2.28%)
Aug 13, 2004	4.550	4.630	4.300	4.380	1,588,600	-0.10(-2.23%)
Aug 12, 2004	4.620	4.650	4.250	4.480	2,758,700	-0.15(-3.24%)
Aug 11, 2004	4.710	4.760	4.570	4.630	2,418,400	-0.36(-7.21%)
Aug 10, 2004	4.830	5.040	4.828	4.990	1,028,700	+0.16(+3.31%)
Aug 09, 2004	4.900	4.950	4.820	4.830	1,138,500	-0.02(-0.41%)
Aug 06, 2004	5.000	5.030	4.840	4.850	2,035,900	-0.21(-4.15%)
Aug 05, 2004	5.100	5.190	5.010	5.060	2,483,500	-0.04(-0.78%)
Aug 04, 2004	5.070	5.180	5.020	5.100	2,443,500	-0.01(-0.20%)
Aug 03, 2004	5.190	5.260	5.070	5.110	1,081,800	-0.13(-2.48%)

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.