Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.52	12.55	12.19	12.43	37,609,192	-0.08(-0.63%)
Aug 30, 2004	12.76	12.82	12.51	12.51	25,404,636	-0.29(-2.26%)
Aug 27, 2004	12.68	12.90	12.54	12.80	39,356,060	+0.30(+2.38%)
Aug 26, 2004	12.59	12.67	12.44	12.50	37,383,292	-0.22(-1.72%)
Aug 25, 2004	12.44	12.74	12.37	12.72	40,791,500	+0.26(+2.07%)
Aug 24, 2004	12.78	12.80	12.39	12.46	41,094,620	-0.23(-1.79%)
Aug 23, 2004	12.59	12.87	12.56	12.69	33,777,560	+0.16(+1.25%)
Aug 20, 2004	12.37	12.64	12.25	12.53	32,235,628	+0.11(+0.88%)
Aug 19, 2004	12.57	12.67	12.28	12.42	40,854,400	-0.22(-1.73%)
Aug 18, 2004	12.39	12.76	12.29	12.64	86,189,360	+0.07(+0.56%)
Aug 17, 2004	12.52	12.71	12.43	12.57	64,216,464	+0.34(+2.75%)
Aug 16, 2004	12.29	12.55	12.23	12.23	37,490,808	+0.00(+0.00%)
Aug 13, 2004	12.31	12.32	12.01	12.23	32,863,600	+0.02(+0.19%)
Aug 12, 2004	12.52	12.73	12.13	12.21	44,186,796	-0.51(-4.00%)
Aug 11, 2004	12.77	12.80	12.44	12.72	50,903,368	-0.50(-3.79%)
Aug 10, 2004	12.99	13.23	12.94	13.22	30,012,410	+0.31(+2.36%)
Aug 09, 2004	12.88	12.99	12.64	12.91	31,263,626	+0.14(+1.10%)
Aug 06, 2004	12.93	13.18	12.69	12.77	37,839,312	-0.37(-2.80%)
Aug 05, 2004	13.34	13.59	13.14	13.14	43,917,300	-0.16(-1.18%)
Aug 04, 2004	13.02	13.38	12.98	13.30	42,459,232	+0.43(+3.34%)
Aug 03, 2004	13.34	13.35	12.85	12.87	32,411,966	-0.48(-3.58%)

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.