Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.05	13.18	13.03	13.14	1,723,221	+0.08(+0.64%)
Aug 30, 2004	12.94	13.05	12.90	13.05	690,974	+0.15(+1.17%)
Aug 27, 2004	13.05	13.05	12.89	12.90	796,688	-0.13(-1.02%)
Aug 26, 2004	13.01	13.07	12.96	13.04	949,514	+0.02(+0.18%)
Aug 25, 2004	13.01	13.11	12.96	13.01	2,656,266	-0.12(-0.89%)
Aug 24, 2004	12.87	13.13	12.87	13.13	2,185,913	+0.19(+1.49%)
Aug 23, 2004	12.66	13.01	12.66	12.94	1,313,769	+0.15(+1.21%)
Aug 20, 2004	12.66	12.79	12.65	12.78	1,231,802	+0.20(+1.58%)
Aug 19, 2004	12.63	12.64	12.53	12.58	1,044,504	-0.04(-0.33%)
Aug 18, 2004	12.35	12.65	12.35	12.63	1,352,455	+0.26(+2.09%)
Aug 17, 2004	12.27	12.37	12.27	12.37	756,087	+0.11(+0.92%)
Aug 16, 2004	12.22	12.29	12.20	12.26	1,209,204	+0.10(+0.82%)
Aug 13, 2004	12.21	12.22	12.10	12.16	986,284	-0.04(-0.36%)
Aug 12, 2004	12.42	12.42	12.18	12.20	1,156,347	-0.21(-1.70%)
Aug 11, 2004	12.45	12.47	12.40	12.41	834,990	-0.08(-0.61%)
Aug 10, 2004	12.53	12.60	12.48	12.49	599,814	-0.05(-0.44%)
Aug 09, 2004	12.61	12.63	12.52	12.54	555,383	+0.00(+0.00%)
Aug 06, 2004	12.57	12.70	12.51	12.54	687,526	-0.02(-0.13%)
Aug 05, 2004	12.66	12.68	12.53	12.56	712,423	-0.10(-0.80%)
Aug 04, 2004	12.58	12.68	12.50	12.66	1,110,384	+0.08(+0.64%)
Aug 03, 2004	12.60	12.68	12.48	12.58	1,055,995	+0.01(+0.06%)
Aug 02, 2004	12.56	12.59	12.42	12.57	1,974,102	+0.01(+0.10%)
Jul 30, 2004	12.47	12.58	12.47	12.56	667,226	+0.13(+1.05%)
Jul 29, 2004	12.43	12.58	12.41	12.43	1,644,701	+0.05(+0.42%)
Jul 28, 2004	12.26	12.44	12.21	12.38	843,417	+0.14(+1.11%)
Jul 27, 2004	12.05	12.41	12.05	12.24	1,231,419	+0.20(+1.69%)
Jul 26, 2004	12.07	12.16	11.99	12.04	1,271,637	-0.10(-0.82%)
Jul 23, 2004	12.36	12.41	12.13	12.13	1,036,077	-0.23(-1.84%)
Jul 22, 2004	12.64	12.64	12.35	12.36	1,447,828	-0.28(-2.25%)
Jul 21, 2004	12.77	12.77	12.57	12.65	1,665,768	-0.06(-0.49%)
Jul 20, 2004	12.72	12.79	12.63	12.71	1,999,764	-0.01(-0.10%)
Jul 19, 2004	12.50	12.74	12.48	12.72	1,082,423	+0.26(+2.12%)
Jul 16, 2004	12.54	12.63	12.45	12.46	667,226	-0.01(-0.06%)
Jul 15, 2004	12.39	12.52	12.34	12.47	788,261	+0.07(+0.59%)
Jul 14, 2004	12.35	12.39	12.28	12.39	826,564	+0.16(+1.28%)
Jul 13, 2004	12.26	12.32	12.21	12.24	774,090	-0.10(-0.80%)
Jul 12, 2004	12.14	12.34	12.06	12.34	1,545,881	+0.23(+1.94%)
Jul 09, 2004	12.28	12.30	12.07	12.10	1,615,209	-0.14(-1.15%)
Jul 08, 2004	12.40	12.44	12.19	12.24	1,290,788	-0.15(-1.22%)
Jul 07, 2004	12.14	12.40	12.12	12.39	2,524,123	+0.27(+2.20%)
Jul 06, 2004	12.20	12.21	11.94	12.13	1,329,090	-0.07(-0.54%)
Jul 02, 2004	11.93	12.19	11.93	12.19	1,421,399	+0.32(+2.73%)
Jul 01, 2004	11.76	11.88	11.70	11.87	1,201,544	-0.01(-0.09%)
Jun 30, 2004	11.73	11.91	11.68	11.88	1,806,720	+0.21(+1.77%)
Jun 29, 2004	12.01	12.01	11.67	11.67	1,342,496	-0.40(-3.33%)
Jun 28, 2004	12.11	12.13	11.99	12.07	1,144,090	+0.10(+0.81%)
Jun 25, 2004	11.88	12.06	11.85	11.98	2,395,044	+0.09(+0.79%)
Jun 24, 2004	11.98	12.06	11.87	11.88	844,566	-0.07(-0.57%)
Jun 23, 2004	11.89	11.96	11.87	11.95	1,028,417	+0.09(+0.75%)
Jun 22, 2004	11.88	11.92	11.81	11.86	2,071,006	-0.07(-0.57%)
Jun 21, 2004	11.70	12.00	11.70	11.93	1,158,645	+0.13(+1.11%)
Jun 18, 2004	11.84	11.89	11.75	11.80	1,882,559	-0.04(-0.33%)
Jun 17, 2004	11.77	11.91	11.70	11.84	1,760,375	-0.02(-0.15%)
Jun 16, 2004	11.81	11.90	11.75	11.86	975,560	+0.03(+0.26%)
Jun 15, 2004	11.70	11.89	11.70	11.83	1,419,867	+0.15(+1.30%)
Jun 14, 2004	11.81	11.81	11.62	11.68	1,694,878	-0.26(-2.19%)
Jun 10, 2004	12.10	12.10	11.91	11.94	748,427	-0.13(-1.04%)
Jun 09, 2004	12.11	12.16	12.05	12.06	694,038	-0.02(-0.15%)
Jun 08, 2004	12.03	12.09	11.98	12.08	958,707	+0.03(+0.22%)
Jun 07, 2004	12.03	12.11	12.01	12.05	809,328	-0.01(-0.06%)
Jun 04, 2004	12.07	12.18	12.01	12.06	824,649	+0.02(+0.15%)
Jun 03, 2004	12.12	12.15	11.95	12.04	1,204,225	-0.03(-0.24%)
Jun 02, 2004	11.88	12.07	11.88	12.07	1,705,602	+0.20(+1.65%)

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.