Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.16	12.21	12.08	12.18	494,756	+0.05(+0.42%)
Jun 29, 2004	12.21	12.21	12.11	12.13	213,343	-0.09(-0.72%)
Jun 28, 2004	12.26	12.32	12.19	12.21	80,403	-0.03(-0.21%)
Jun 25, 2004	12.28	12.31	12.19	12.24	52,079	-0.02(-0.13%)
Jun 24, 2004	12.26	12.32	12.24	12.26	267,250	-0.00(-0.02%)
Jun 23, 2004	12.19	12.26	12.12	12.26	67,155	+0.07(+0.54%)
Jun 22, 2004	12.22	12.22	12.09	12.19	310,650	-0.02(-0.20%)
Jun 21, 2004	12.28	12.30	12.22	12.22	253,088	-0.09(-0.73%)
Jun 18, 2004	12.28	12.34	12.27	12.31	74,921	+0.03(+0.21%)
Jun 17, 2004	12.28	12.30	12.20	12.28	32,892	+0.01(+0.09%)
Jun 16, 2004	12.28	12.29	12.24	12.27	36,547	-0.01(-0.05%)
Jun 15, 2004	12.24	12.33	12.24	12.28	51,622	+0.05(+0.43%)
Jun 14, 2004	12.31	12.32	12.18	12.22	64,414	-0.14(-1.10%)
Jun 10, 2004	12.37	12.39	12.30	12.36	46,597	+0.02(+0.16%)
Jun 09, 2004	12.37	12.44	12.32	12.34	90,910	-0.05(-0.42%)
Jun 08, 2004	12.33	12.42	12.29	12.39	3,200,153	+0.02(+0.12%)
Jun 07, 2004	12.26	12.38	12.26	12.38	72,180	+0.15(+1.24%)
Jun 04, 2004	12.19	12.26	12.17	12.23	291,006	+0.04(+0.29%)
Jun 03, 2004	12.17	12.26	12.13	12.19	64,871	-0.04(-0.34%)
Jun 02, 2004	12.15	12.24	12.11	12.23	36,547	+0.06(+0.50%)
Jun 01, 2004	12.10	12.19	12.07	12.17	85,428	+0.03(+0.23%)
May 28, 2004	12.15	12.18	12.13	12.14	35,176	-0.02(-0.20%)
May 27, 2004	12.15	12.24	12.11	12.17	551,404	+0.10(+0.82%)
May 26, 2004	12.09	12.13	12.05	12.07	58,018	-0.04(-0.31%)
May 25, 2004	11.86	12.10	11.78	12.10	303,340	+0.24(+2.01%)
May 24, 2004	11.86	11.92	11.78	11.87	291,006	+0.08(+0.67%)
May 21, 2004	11.78	11.84	11.71	11.79	48,424	+0.10(+0.82%)
May 20, 2004	11.67	11.73	11.65	11.69	50,709	-0.06(-0.52%)
May 19, 2004	11.80	11.92	11.73	11.75	129,285	-0.00(-0.02%)
May 18, 2004	11.69	11.78	11.67	11.75	145,274	+0.18(+1.53%)
May 17, 2004	11.60	11.65	11.54	11.58	142,990	-0.17(-1.42%)
May 14, 2004	11.71	11.82	11.69	11.74	343,999	-0.03(-0.22%)
May 13, 2004	11.77	11.81	11.69	11.77	275,473	-0.00(-0.02%)
May 12, 2004	11.73	11.77	11.54	11.77	95,022	+0.02(+0.21%)
May 11, 2004	11.75	11.82	11.73	11.75	109,184	+0.06(+0.54%)
May 10, 2004	11.67	11.75	11.59	11.68	224,764	-0.09(-0.80%)
May 07, 2004	11.96	12.07	11.78	11.78	537,698	-0.28(-2.34%)
May 06, 2004	12.17	12.17	11.96	12.06	222,937	-0.17(-1.41%)
May 05, 2004	12.24	12.26	12.19	12.23	29,694	+0.00(+0.02%)
May 04, 2004	12.21	12.30	12.15	12.23	534,957	+0.01(+0.11%)
May 03, 2004	12.14	12.29	12.14	12.22	2,560,579	+0.02(+0.16%)
Apr 30, 2004	12.30	12.31	12.14	12.20	95,936	-0.02(-0.18%)
Apr 29, 2004	12.35	12.43	12.16	12.22	545,922	-0.13(-1.08%)
Apr 28, 2004	12.48	12.48	12.34	12.35	47,054	-0.13(-1.05%)
Apr 27, 2004	12.50	12.59	12.48	12.49	102,331	+0.03(+0.25%)
Apr 26, 2004	12.58	12.58	12.43	12.46	71,266	-0.09(-0.72%)
Apr 23, 2004	12.57	12.57	12.48	12.54	29,237	-0.04(-0.31%)
Apr 22, 2004	12.46	12.62	12.40	12.58	68,982	+0.18(+1.41%)
Apr 21, 2004	12.37	12.42	12.28	12.41	104,159	+0.06(+0.51%)
Apr 20, 2004	12.50	12.55	12.35	12.35	288,265	-0.09(-0.76%)
Apr 19, 2004	12.42	12.45	12.38	12.44	637,289	+0.02(+0.14%)
Apr 16, 2004	12.34	12.44	12.32	12.42	76,748	+0.10(+0.80%)
Apr 15, 2004	12.37	12.38	12.27	12.32	172,228	-0.01(-0.11%)
Apr 14, 2004	12.24	12.37	12.24	12.34	520,795	+0.02(+0.20%)
Apr 13, 2004	12.58	12.58	12.31	12.31	51,165	-0.24(-1.88%)
Apr 12, 2004	12.55	12.59	12.50	12.55	158,522	+0.08(+0.63%)
Apr 08, 2004	12.65	12.65	12.40	12.47	142,076	-0.10(-0.82%)
Apr 07, 2004	12.67	12.67	12.53	12.57	81,317	-0.11(-0.88%)
Apr 06, 2004	12.63	12.69	12.61	12.69	153,954	+0.02(+0.19%)
Apr 05, 2004	12.53	12.66	12.53	12.66	238,012	+0.14(+1.12%)
Apr 02, 2004	12.60	12.60	12.38	12.52	178,167	+0.09(+0.76%)

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.