Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	13.01	13.29	13.01	13.29	470,598	+0.27(+2.10%)
Aug 30, 2004	13.13	13.19	13.00	13.01	269,294	-0.10(-0.80%)
Aug 27, 2004	13.00	13.17	12.99	13.12	1,605,080	+0.16(+1.20%)
Aug 26, 2004	12.87	12.96	12.77	12.96	1,084,602	+0.09(+0.73%)
Aug 25, 2004	12.90	12.96	12.84	12.87	456,346	+0.01(+0.05%)
Aug 24, 2004	12.93	12.93	12.81	12.86	1,233,352	-0.04(-0.29%)
Aug 23, 2004	13.01	13.05	12.90	12.90	689,121	-0.14(-1.06%)
Aug 20, 2004	12.90	13.09	12.86	13.04	623,208	+0.20(+1.57%)
Aug 19, 2004	12.92	12.92	12.82	12.84	376,478	-0.01(-0.10%)
Aug 18, 2004	12.70	12.90	12.70	12.85	566,499	+0.12(+0.98%)
Aug 17, 2004	12.89	12.89	12.66	12.72	1,166,845	-0.22(-1.67%)
Aug 16, 2004	12.87	12.99	12.79	12.94	450,705	+0.00(+0.03%)
Aug 13, 2004	12.76	12.96	12.76	12.94	332,833	+0.20(+1.53%)
Aug 12, 2004	12.92	13.01	12.74	12.74	795,711	-0.21(-1.61%)
Aug 11, 2004	12.93	12.99	12.89	12.95	721,484	-0.02(-0.13%)
Aug 10, 2004	13.11	13.13	12.94	12.97	1,191,785	-0.09(-0.70%)
Aug 09, 2004	12.87	13.19	12.87	13.06	581,641	+0.26(+2.03%)
Aug 06, 2004	12.94	12.95	12.80	12.80	752,956	-0.17(-1.32%)
Aug 05, 2004	13.25	13.26	12.92	12.97	1,009,781	-0.24(-1.78%)
Aug 04, 2004	13.56	13.56	13.21	13.21	1,669,806	-0.39(-2.87%)
Aug 03, 2004	13.44	13.64	13.44	13.60	2,232,446	+0.07(+0.55%)
Aug 02, 2004	13.74	13.74	13.20	13.52	4,222,318	-0.26(-1.88%)
Jul 30, 2004	13.74	13.78	13.69	13.78	742,862	+0.04(+0.29%)
Jul 29, 2004	13.63	13.75	13.62	13.74	1,739,876	+0.09(+0.69%)
Jul 28, 2004	13.67	13.70	13.56	13.65	940,305	-0.03(-0.22%)
Jul 27, 2004	13.48	13.68	13.45	13.68	1,014,532	+0.20(+1.45%)
Jul 26, 2004	13.74	13.78	13.48	13.48	662,994	-0.21(-1.55%)
Jul 23, 2004	13.79	13.83	13.68	13.69	702,779	-0.12(-0.85%)
Jul 22, 2004	13.83	13.90	13.79	13.81	629,740	-0.04(-0.27%)
Jul 21, 2004	13.94	14.04	13.81	13.85	980,684	-0.09(-0.63%)
Jul 20, 2004	13.93	13.94	13.84	13.94	1,114,886	+0.03(+0.24%)
Jul 19, 2004	13.78	13.92	13.78	13.90	874,688	+0.12(+0.88%)
Jul 16, 2004	13.56	13.81	13.51	13.78	810,260	+0.25(+1.87%)
Jul 15, 2004	13.57	13.60	13.50	13.53	990,185	-0.02(-0.15%)
Jul 14, 2004	13.47	13.61	13.47	13.55	945,352	+0.07(+0.52%)
Jul 13, 2004	13.56	13.57	13.48	13.48	1,178,425	-0.09(-0.69%)
Jul 12, 2004	13.52	13.61	13.49	13.57	982,763	+0.01(+0.10%)
Jul 09, 2004	13.54	13.60	13.49	13.56	893,097	+0.02(+0.17%)
Jul 08, 2004	13.57	13.61	13.51	13.54	1,646,054	-0.01(-0.10%)
Jul 07, 2004	13.53	13.58	13.47	13.55	1,018,985	+0.02(+0.12%)
Jul 06, 2004	13.66	13.66	13.48	13.53	816,792	-0.04(-0.30%)
Jul 02, 2004	13.49	13.61	13.44	13.57	692,981	+0.09(+0.67%)
Jul 01, 2004	13.61	13.61	13.44	13.48	1,105,385	-0.12(-0.92%)
Jun 30, 2004	13.50	13.61	13.43	13.61	1,060,256	+0.09(+0.65%)
Jun 29, 2004	13.33	13.52	13.33	13.52	949,806	+0.18(+1.36%)
Jun 28, 2004	13.51	13.52	13.31	13.34	1,546,887	-0.18(-1.35%)
Jun 25, 2004	13.46	13.54	13.46	13.52	4,882,937	+0.06(+0.48%)
Jun 24, 2004	13.54	13.57	13.44	13.46	923,678	-0.05(-0.37%)
Jun 23, 2004	13.39	13.54	13.39	13.51	2,122,590	+0.12(+0.88%)
Jun 22, 2004	13.32	13.44	13.31	13.39	2,161,782	+0.00(+0.00%)
Jun 21, 2004	13.37	13.46	13.31	13.39	706,342	+0.03(+0.20%)
Jun 18, 2004	13.05	13.44	13.05	13.36	1,307,579	+0.01(+0.05%)
Jun 17, 2004	13.27	13.38	13.24	13.35	2,199,786	+0.08(+0.63%)
Jun 16, 2004	13.15	13.30	13.15	13.27	1,431,687	+0.14(+1.10%)
Jun 15, 2004	13.08	13.16	13.01	13.13	1,642,788	+0.19(+1.48%)
Jun 14, 2004	12.97	13.01	12.86	12.93	1,934,648	-0.10(-0.75%)
Jun 10, 2004	12.92	13.08	12.90	13.03	1,499,381	+0.14(+1.07%)
Jun 09, 2004	12.89	12.92	12.81	12.89	2,084,586	+0.03(+0.24%)
Jun 08, 2004	12.80	12.91	12.79	12.86	992,858	+0.02(+0.18%)
Jun 07, 2004	12.71	12.84	12.64	12.84	1,103,010	+0.10(+0.79%)
Jun 04, 2004	12.63	12.74	12.59	12.74	959,307	+0.12(+0.99%)
Jun 03, 2004	12.82	12.88	12.61	12.61	1,578,953	-0.20(-1.58%)
Jun 02, 2004	12.85	12.86	12.76	12.82	2,387,431	-0.02(-0.16%)

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.