Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	17.00	17.74	17.00	17.56	174,100	+0.44(+2.57%)
Aug 30, 2004	17.74	17.74	17.04	17.12	69,700	-0.38(-2.17%)
Aug 27, 2004	17.99	18.08	17.17	17.50	143,500	-0.23(-1.30%)
Aug 26, 2004	17.92	18.12	17.69	17.73	167,500	-0.30(-1.66%)
Aug 25, 2004	17.11	18.03	16.58	18.03	166,700	+1.00(+5.87%)
Aug 24, 2004	17.43	17.68	16.91	17.03	201,500	-0.22(-1.28%)
Aug 23, 2004	17.52	17.77	17.19	17.25	162,400	-0.24(-1.37%)
Aug 20, 2004	17.74	18.07	17.26	17.49	327,800	-0.27(-1.52%)
Aug 19, 2004	17.01	17.86	17.01	17.76	142,600	+0.66(+3.86%)
Aug 18, 2004	15.75	17.10	15.75	17.10	296,700	+1.10(+6.88%)
Aug 17, 2004	16.70	16.70	15.49	16.00	289,900	-0.33(-2.02%)
Aug 16, 2004	16.02	16.43	16.02	16.33	123,800	+0.19(+1.18%)
Aug 13, 2004	16.53	16.53	16.07	16.14	67,100	-0.04(-0.25%)
Aug 12, 2004	16.64	16.69	16.02	16.18	66,000	-0.22(-1.34%)
Aug 11, 2004	16.62	16.63	16.11	16.40	228,300	-0.35(-2.09%)
Aug 10, 2004	16.59	16.97	16.16	16.75	115,400	+0.26(+1.58%)
Aug 09, 2004	16.50	16.89	16.35	16.49	157,900	+0.04(+0.24%)
Aug 06, 2004	16.77	17.09	16.14	16.45	214,900	-0.63(-3.69%)
Aug 05, 2004	17.77	17.77	16.78	17.08	232,000	-0.76(-4.26%)
Aug 04, 2004	16.90	17.88	16.40	17.84	310,300	+1.09(+6.51%)
Aug 03, 2004	17.70	17.70	16.03	16.75	628,626	-1.07(-6.00%)
Aug 02, 2004	18.00	18.05	17.50	17.82	269,700	-0.18(-1.00%)
Jul 30, 2004	19.00	19.00	17.55	18.00	448,000	-1.11(-5.81%)
Jul 29, 2004	16.50	19.26	16.47	19.11	1,559,500	+2.81(+17.24%)
Jul 28, 2004	20.99	21.50	15.65	16.30	3,161,800	-4.35(-21.07%)
Jul 26, 2004	22.78	22.81	19.95	20.65	470,600	-2.35(-10.22%)
Jul 23, 2004	23.50	23.50	22.82	23.00	148,300	-0.37(-1.58%)
Jul 22, 2004	23.10	23.48	22.91	23.37	85,200	+0.13(+0.56%)
Jul 21, 2004	23.73	23.75	23.16	23.24	80,800	-0.41(-1.73%)
Jul 20, 2004	23.36	23.65	23.06	23.65	186,200	+0.63(+2.74%)
Jul 19, 2004	23.20	23.44	22.95	23.02	155,900	-0.18(-0.78%)
Jul 16, 2004	23.50	23.55	23.04	23.20	87,200	-0.09(-0.39%)
Jul 15, 2004	22.95	23.49	22.90	23.29	90,100	+0.38(+1.66%)
Jul 14, 2004	23.00	23.45	22.75	22.91	218,700	-0.46(-1.97%)
Jul 13, 2004	23.30	23.76	22.75	23.37	222,000	-0.08(-0.34%)
Jul 12, 2004	23.00	23.48	22.23	23.45	302,800	+0.65(+2.85%)
Jul 09, 2004	22.62	23.14	22.20	22.80	136,800	+0.26(+1.15%)
Jul 08, 2004	23.73	23.73	22.12	22.54	211,300	-1.41(-5.89%)
Jul 07, 2004	23.92	24.33	23.70	23.95	268,300	-0.14(-0.58%)
Jul 06, 2004	23.75	24.20	23.40	24.09	264,900	+0.40(+1.69%)
Jul 02, 2004	23.15	23.73	22.71	23.69	202,300	+0.37(+1.59%)
Jul 01, 2004	23.23	23.38	21.88	23.32	464,400	+0.19(+0.82%)
Jun 30, 2004	23.67	23.97	23.06	23.13	241,500	-0.49(-2.07%)
Jun 29, 2004	23.79	24.44	23.36	23.62	187,200	-0.52(-2.15%)
Jun 28, 2004	24.00	24.33	23.53	24.14	320,500	-0.11(-0.45%)
Jun 25, 2004	23.55	24.27	23.53	24.25	568,600	+0.62(+2.62%)
Jun 24, 2004	23.20	23.88	23.00	23.63	311,900	+0.48(+2.07%)
Jun 23, 2004	21.68	23.36	21.44	23.15	234,700	+1.37(+6.29%)
Jun 22, 2004	21.00	22.03	20.88	21.78	237,500	+0.75(+3.57%)
Jun 21, 2004	21.00	21.12	20.35	21.03	244,800	+0.03(+0.14%)
Jun 18, 2004	22.01	22.13	20.50	21.00	330,600	-1.12(-5.06%)
Jun 17, 2004	22.68	22.69	22.08	22.12	111,900	-0.52(-2.30%)
Jun 16, 2004	22.16	22.71	21.95	22.64	266,300	+0.49(+2.21%)
Jun 15, 2004	22.06	22.27	22.01	22.15	142,500	+0.13(+0.59%)
Jun 14, 2004	21.66	22.50	21.45	22.02	285,200	+0.52(+2.42%)
Jun 10, 2004	22.15	22.39	21.05	21.50	425,200	-0.50(-2.27%)
Jun 09, 2004	22.08	22.49	21.60	22.00	153,300	-0.48(-2.14%)
Jun 08, 2004	22.66	22.74	22.38	22.48	82,000	-0.26(-1.14%)
Jun 07, 2004	22.59	22.87	22.22	22.74	244,700	+0.01(+0.04%)
Jun 04, 2004	22.99	22.99	22.60	22.73	146,100	+0.12(+0.53%)
Jun 03, 2004	23.21	23.21	22.57	22.61	204,900	-0.66(-2.84%)
Jun 02, 2004	23.36	23.36	22.55	23.27	294,900	+0.08(+0.34%)

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.