Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.21	19.53	18.86	19.36	324,300	+0.15(+0.78%)
Aug 30, 2004	19.86	19.95	19.21	19.21	207,200	-0.74(-3.71%)
Aug 27, 2004	19.95	20.04	19.86	19.95	181,700	+0.00(+0.00%)
Aug 26, 2004	20.20	20.49	19.72	19.95	219,500	-0.17(-0.84%)
Aug 25, 2004	19.97	20.33	19.72	20.12	255,300	+0.15(+0.75%)
Aug 24, 2004	20.48	20.55	19.73	19.97	329,800	-0.41(-2.01%)
Aug 23, 2004	20.17	20.82	20.04	20.38	536,800	+0.32(+1.60%)
Aug 20, 2004	20.24	20.31	19.92	20.06	457,974	-0.10(-0.50%)
Aug 19, 2004	20.68	20.68	20.00	20.16	328,500	-0.46(-2.23%)
Aug 18, 2004	19.60	20.65	19.51	20.62	315,800	+0.94(+4.78%)
Aug 17, 2004	19.89	20.19	19.61	19.68	342,900	+0.18(+0.92%)
Aug 16, 2004	18.50	19.68	18.50	19.50	394,500	+0.81(+4.33%)
Aug 13, 2004	18.75	18.99	18.45	18.69	365,800	-0.06(-0.32%)
Aug 12, 2004	19.39	19.56	18.75	18.75	428,500	-0.81(-4.14%)
Aug 11, 2004	19.90	19.93	18.84	19.56	866,100	-1.03(-5.00%)
Aug 10, 2004	19.85	20.65	19.85	20.59	425,200	+0.62(+3.10%)
Aug 09, 2004	20.33	20.43	19.75	19.97	434,800	-0.33(-1.63%)
Aug 06, 2004	21.10	21.24	20.06	20.30	425,600	-1.24(-5.76%)
Aug 05, 2004	21.53	21.94	21.38	21.54	315,200	+0.03(+0.14%)
Aug 04, 2004	21.52	21.82	20.85	21.51	516,100	-0.09(-0.42%)
Aug 03, 2004	22.55	22.65	21.52	21.60	339,700	-0.90(-4.00%)

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.