Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.90	10.95	10.79	10.95	3,044,669	+0.05(+0.47%)
Aug 30, 2004	10.91	10.98	10.90	10.90	1,128,411	-0.03(-0.24%)
Aug 27, 2004	10.95	10.97	10.88	10.92	1,921,489	-0.00(-0.02%)
Aug 26, 2004	10.94	10.94	10.87	10.92	3,380,524	+0.03(+0.28%)
Aug 25, 2004	10.63	10.90	10.59	10.89	4,341,531	+0.27(+2.57%)
Aug 24, 2004	10.62	10.68	10.57	10.62	2,194,045	+0.03(+0.27%)
Aug 23, 2004	10.57	10.64	10.53	10.59	3,307,808	+0.02(+0.20%)
Aug 20, 2004	10.48	10.57	10.48	10.57	4,045,957	+0.09(+0.84%)
Aug 19, 2004	10.51	10.52	10.46	10.48	2,922,778	-0.05(-0.45%)
Aug 18, 2004	10.45	10.56	10.42	10.53	2,177,305	+0.09(+0.84%)
Aug 17, 2004	10.43	10.55	10.43	10.44	3,275,374	+0.01(+0.11%)
Aug 16, 2004	10.28	10.44	10.28	10.43	2,784,669	+0.13(+1.26%)
Aug 13, 2004	10.33	10.36	10.26	10.30	3,036,299	+0.01(+0.06%)
Aug 12, 2004	10.43	10.47	10.24	10.30	2,909,176	-0.14(-1.30%)
Aug 11, 2004	10.42	10.46	10.35	10.43	3,480,967	-0.01(-0.09%)
Aug 10, 2004	10.34	10.44	10.34	10.44	4,236,380	+0.13(+1.24%)
Aug 09, 2004	10.26	10.33	10.23	10.31	4,118,151	+0.05(+0.52%)
Aug 06, 2004	10.33	10.34	10.19	10.26	4,453,483	-0.11(-1.05%)
Aug 05, 2004	10.46	10.46	10.35	10.37	5,060,847	-0.09(-0.84%)
Aug 04, 2004	10.36	10.58	10.32	10.46	6,442,981	+0.17(+1.62%)
Aug 03, 2004	10.28	10.39	10.05	10.29	7,256,985	-0.04(-0.37%)
Aug 02, 2004	10.20	10.39	10.20	10.33	5,359,037	+0.01(+0.09%)
Jul 30, 2004	10.42	10.42	10.30	10.32	3,916,742	-0.10(-0.95%)
Jul 29, 2004	10.49	10.52	10.40	10.42	2,612,556	-0.03(-0.33%)
Jul 28, 2004	10.48	10.55	10.35	10.45	2,723,985	-0.01(-0.11%)
Jul 27, 2004	10.47	10.52	10.45	10.46	2,577,506	+0.02(+0.16%)
Jul 26, 2004	10.52	10.53	10.40	10.45	2,584,307	-0.05(-0.49%)
Jul 23, 2004	10.64	10.67	10.47	10.50	4,905,998	-0.11(-1.06%)
Jul 22, 2004	10.79	10.79	10.58	10.61	3,824,670	-0.22(-2.00%)
Jul 21, 2004	10.81	10.98	10.79	10.83	3,991,028	+0.11(+1.05%)
Jul 20, 2004	10.77	10.78	10.59	10.71	2,855,816	-0.07(-0.62%)
Jul 19, 2004	10.69	10.79	10.68	10.78	2,639,760	+0.09(+0.84%)
Jul 16, 2004	10.82	10.83	10.69	10.69	2,889,820	-0.02(-0.16%)
Jul 15, 2004	10.89	10.89	10.70	10.71	3,417,144	-0.17(-1.55%)
Jul 14, 2004	10.91	10.98	10.84	10.88	4,018,231	-0.06(-0.56%)
Jul 13, 2004	10.91	11.06	10.90	10.94	2,463,985	+0.05(+0.44%)
Jul 12, 2004	10.89	10.95	10.85	10.89	3,650,987	-0.02(-0.23%)
Jul 09, 2004	10.90	10.95	10.90	10.91	3,171,269	+0.02(+0.14%)
Jul 08, 2004	10.96	11.02	10.88	10.90	2,768,975	-0.09(-0.82%)
Jul 07, 2004	10.98	11.04	10.94	10.99	3,119,478	-0.03(-0.26%)
Jul 06, 2004	10.93	11.13	10.88	11.02	5,700,646	+0.12(+1.14%)
Jul 02, 2004	10.75	11.01	10.75	10.89	6,157,347	+0.19(+1.77%)
Jul 01, 2004	10.89	10.91	10.70	10.70	4,581,652	-0.21(-1.96%)
Jun 30, 2004	10.76	10.96	10.75	10.92	2,392,838	+0.18(+1.69%)
Jun 29, 2004	10.73	10.76	10.68	10.74	2,320,645	+0.01(+0.05%)
Jun 28, 2004	10.90	10.91	10.72	10.73	1,856,097	-0.08(-0.71%)
Jun 25, 2004	10.85	10.96	10.74	10.81	3,082,858	-0.05(-0.49%)
Jun 24, 2004	10.90	10.94	10.84	10.86	2,628,250	-0.04(-0.39%)
Jun 23, 2004	10.79	10.92	10.79	10.90	2,122,898	+0.06(+0.60%)
Jun 22, 2004	10.84	10.87	10.71	10.84	2,981,892	-0.01(-0.07%)
Jun 21, 2004	10.88	10.91	10.84	10.85	2,524,669	-0.07(-0.61%)
Jun 18, 2004	10.86	11.02	10.85	10.91	4,181,974	+0.06(+0.60%)
Jun 17, 2004	10.73	10.86	10.65	10.85	4,011,430	+0.12(+1.16%)
Jun 16, 2004	10.73	10.77	10.69	10.72	2,045,473	+0.02(+0.16%)
Jun 15, 2004	10.67	10.80	10.64	10.71	3,693,885	+0.13(+1.25%)
Jun 14, 2004	10.73	10.82	10.56	10.57	2,625,635	-0.16(-1.48%)
Jun 10, 2004	10.63	10.74	10.63	10.73	3,732,074	+0.11(+0.99%)
Jun 09, 2004	10.73	10.79	10.62	10.63	2,892,436	-0.11(-1.07%)
Jun 08, 2004	10.74	10.77	10.62	10.74	2,677,949	-0.01(-0.09%)
Jun 07, 2004	10.61	10.77	10.61	10.75	2,669,055	+0.17(+1.57%)
Jun 04, 2004	10.53	10.65	10.53	10.59	4,388,090	+0.12(+1.11%)
Jun 03, 2004	10.54	10.55	10.47	10.47	3,360,645	-0.10(-0.96%)
Jun 02, 2004	10.55	10.60	10.49	10.57	3,211,551	+0.05(+0.45%)

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.