Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.06	13.19	13.03	13.14	1,722,706	+0.08(+0.64%)
Aug 30, 2004	12.95	13.06	12.91	13.06	690,767	+0.15(+1.17%)
Aug 27, 2004	13.05	13.05	12.90	12.91	796,450	-0.13(-1.02%)
Aug 26, 2004	13.02	13.07	12.96	13.04	949,231	+0.02(+0.18%)
Aug 25, 2004	13.02	13.11	12.96	13.02	2,655,472	-0.12(-0.89%)
Aug 24, 2004	12.88	13.13	12.88	13.13	2,185,260	+0.19(+1.49%)
Aug 23, 2004	12.66	13.02	12.66	12.94	1,313,377	+0.15(+1.21%)
Aug 20, 2004	12.67	12.80	12.66	12.79	1,231,434	+0.20(+1.58%)
Aug 19, 2004	12.63	12.64	12.54	12.59	1,044,192	-0.04(-0.33%)
Aug 18, 2004	12.36	12.65	12.36	12.63	1,352,051	+0.26(+2.09%)
Aug 17, 2004	12.27	12.38	12.27	12.37	755,862	+0.11(+0.92%)
Aug 16, 2004	12.22	12.29	12.20	12.26	1,208,843	+0.10(+0.82%)
Aug 13, 2004	12.21	12.22	12.10	12.16	985,990	-0.04(-0.36%)
Aug 12, 2004	12.43	12.43	12.18	12.20	1,156,001	-0.21(-1.70%)
Aug 11, 2004	12.46	12.47	12.40	12.42	834,741	-0.08(-0.61%)
Aug 10, 2004	12.54	12.60	12.48	12.49	599,635	-0.05(-0.44%)
Aug 09, 2004	12.61	12.64	12.52	12.55	555,217	+0.00(+0.00%)
Aug 06, 2004	12.57	12.70	12.51	12.55	687,321	-0.02(-0.12%)
Aug 05, 2004	12.66	12.68	12.54	12.56	712,210	-0.10(-0.80%)
Aug 04, 2004	12.58	12.68	12.50	12.66	1,110,052	+0.08(+0.64%)
Aug 03, 2004	12.60	12.69	12.49	12.58	1,055,679	+0.01(+0.06%)
Aug 02, 2004	12.56	12.59	12.42	12.57	1,973,512	+0.01(+0.10%)
Jul 30, 2004	12.47	12.59	12.47	12.56	667,027	+0.13(+1.05%)
Jul 29, 2004	12.44	12.59	12.42	12.43	1,644,210	+0.05(+0.42%)
Jul 28, 2004	12.26	12.45	12.21	12.38	843,165	+0.14(+1.11%)
Jul 27, 2004	12.05	12.42	12.05	12.24	1,231,051	+0.20(+1.69%)
Jul 26, 2004	12.08	12.17	11.99	12.04	1,271,257	-0.10(-0.82%)
Jul 23, 2004	12.37	12.42	12.14	12.14	1,035,768	-0.23(-1.84%)
Jul 22, 2004	12.65	12.65	12.36	12.37	1,447,395	-0.28(-2.25%)
Jul 21, 2004	12.78	12.78	12.57	12.65	1,665,270	-0.06(-0.49%)
Jul 20, 2004	12.73	12.79	12.64	12.71	1,999,167	-0.01(-0.10%)
Jul 19, 2004	12.51	12.74	12.49	12.73	1,082,100	+0.26(+2.12%)
Jul 16, 2004	12.55	12.64	12.45	12.46	667,027	-0.01(-0.06%)
Jul 15, 2004	12.40	12.53	12.35	12.47	788,026	+0.07(+0.59%)
Jul 14, 2004	12.35	12.40	12.28	12.40	826,317	+0.16(+1.28%)
Jul 13, 2004	12.26	12.33	12.21	12.24	773,858	-0.10(-0.80%)
Jul 12, 2004	12.14	12.34	12.07	12.34	1,545,420	+0.24(+1.94%)
Jul 09, 2004	12.28	12.31	12.08	12.10	1,614,726	-0.14(-1.15%)
Jul 08, 2004	12.40	12.44	12.20	12.25	1,290,402	-0.15(-1.22%)
Jul 07, 2004	12.14	12.40	12.13	12.40	2,523,369	+0.27(+2.20%)
Jul 06, 2004	12.20	12.21	11.95	12.13	1,328,693	-0.07(-0.54%)
Jul 02, 2004	11.94	12.20	11.94	12.20	1,420,974	+0.32(+2.73%)
Jul 01, 2004	11.77	11.89	11.71	11.87	1,201,185	-0.01(-0.09%)
Jun 30, 2004	11.73	11.91	11.68	11.88	1,806,181	+0.21(+1.77%)
Jun 29, 2004	12.01	12.01	11.68	11.68	1,342,095	-0.40(-3.33%)
Jun 28, 2004	12.11	12.13	11.99	12.08	1,143,748	+0.10(+0.81%)
Jun 25, 2004	11.88	12.07	11.86	11.98	2,394,329	+0.09(+0.79%)
Jun 24, 2004	11.99	12.07	11.87	11.89	844,314	-0.07(-0.57%)
Jun 23, 2004	11.89	11.97	11.87	11.96	1,028,110	+0.09(+0.75%)
Jun 22, 2004	11.88	11.92	11.82	11.87	2,070,388	-0.07(-0.57%)
Jun 21, 2004	11.70	12.00	11.70	11.94	1,158,299	+0.13(+1.11%)
Jun 18, 2004	11.84	11.89	11.75	11.80	1,881,997	-0.04(-0.33%)
Jun 17, 2004	11.78	11.91	11.70	11.84	1,759,849	-0.02(-0.15%)
Jun 16, 2004	11.82	11.90	11.75	11.86	975,268	+0.03(+0.26%)
Jun 15, 2004	11.70	11.89	11.70	11.83	1,419,443	+0.15(+1.30%)
Jun 14, 2004	11.82	11.82	11.62	11.68	1,694,371	-0.26(-2.19%)
Jun 10, 2004	12.10	12.10	11.91	11.94	748,203	-0.13(-1.04%)
Jun 09, 2004	12.12	12.16	12.05	12.07	693,830	-0.02(-0.15%)
Jun 08, 2004	12.03	12.09	11.99	12.08	958,420	+0.03(+0.22%)
Jun 07, 2004	12.03	12.11	12.01	12.06	809,086	-0.01(-0.06%)
Jun 04, 2004	12.07	12.18	12.01	12.07	824,402	+0.02(+0.15%)
Jun 03, 2004	12.13	12.16	11.95	12.05	1,203,865	-0.03(-0.24%)
Jun 02, 2004	11.88	12.08	11.88	12.08	1,705,093	+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.