Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.98	11.14	10.78	11.10	483,566	+0.12(+1.14%)
Jun 29, 2004	10.71	11.09	10.71	10.97	627,177	+0.21(+1.90%)
Jun 28, 2004	10.90	10.98	10.70	10.77	525,976	-0.17(-1.55%)
Jun 25, 2004	10.76	11.07	10.76	10.94	948,283	+0.17(+1.61%)
Jun 24, 2004	10.96	11.07	10.74	10.76	617,528	-0.23(-2.07%)
Jun 23, 2004	10.86	11.08	10.80	10.99	899,141	+0.01(+0.12%)
Jun 22, 2004	10.79	10.98	10.76	10.98	983,064	+0.21(+1.95%)
Jun 21, 2004	11.03	11.11	10.74	10.77	650,963	-0.25(-2.31%)
Jun 18, 2004	10.64	11.04	10.60	11.02	1,536,193	+0.29(+2.74%)
Jun 17, 2004	11.09	11.22	10.68	10.73	1,060,480	-0.48(-4.26%)
Jun 16, 2004	11.49	11.50	11.11	11.20	554,025	-0.21(-1.83%)
Jun 15, 2004	11.22	11.54	11.19	11.41	512,288	+0.29(+2.65%)
Jun 14, 2004	11.53	11.59	10.92	11.12	1,034,450	-0.44(-3.78%)
Jun 10, 2004	11.88	11.88	11.42	11.56	761,813	-0.25(-2.11%)
Jun 09, 2004	11.86	11.93	11.76	11.81	832,497	-0.16(-1.30%)
Jun 08, 2004	11.95	12.02	11.85	11.96	242,568	-0.07(-0.59%)
Jun 07, 2004	11.64	12.03	11.64	12.03	481,995	+0.44(+3.77%)
Jun 04, 2004	11.58	11.80	11.47	11.60	655,675	+0.32(+2.81%)
Jun 03, 2004	11.84	11.87	11.24	11.28	1,074,617	-0.65(-5.42%)
Jun 02, 2004	12.12	12.20	11.76	11.93	730,622	-0.22(-1.80%)
Jun 01, 2004	12.23	12.32	12.02	12.14	583,421	-0.13(-1.09%)
May 28, 2004	12.13	12.30	12.00	12.28	471,449	+0.12(+0.95%)
May 27, 2004	12.34	12.42	11.97	12.16	837,433	-0.12(-0.94%)
May 26, 2004	12.17	12.39	11.92	12.28	625,382	+0.06(+0.51%)
May 25, 2004	11.72	12.26	11.56	12.22	905,873	+0.47(+3.98%)
May 24, 2004	11.70	11.83	11.63	11.75	523,732	+0.19(+1.66%)
May 21, 2004	11.43	11.66	11.37	11.56	683,276	+0.28(+2.49%)
May 20, 2004	11.55	11.63	11.25	11.27	548,864	-0.24(-2.09%)
May 19, 2004	11.63	11.92	11.44	11.52	707,510	-0.04(-0.35%)
May 18, 2004	11.46	11.58	11.28	11.56	586,562	+0.35(+3.10%)
May 17, 2004	11.29	11.46	11.16	11.21	670,036	-0.33(-2.82%)
May 14, 2004	11.74	11.88	11.43	11.53	665,324	-0.27(-2.27%)
May 13, 2004	11.84	12.09	11.59	11.80	1,143,281	+0.01(+0.11%)
May 12, 2004	11.93	12.02	11.43	11.79	937,513	-0.27(-2.22%)
May 11, 2004	11.72	12.09	11.64	12.05	744,759	+0.42(+3.64%)
May 10, 2004	11.45	11.92	11.27	11.63	1,785,942	-0.56(-4.61%)
May 07, 2004	11.99	12.30	11.94	12.19	1,334,015	+0.21(+1.71%)
May 06, 2004	11.67	12.23	11.54	11.99	1,364,308	+0.17(+1.43%)
May 05, 2004	11.84	12.15	11.62	11.82	1,415,469	+0.06(+0.49%)
May 04, 2004	11.00	11.93	11.00	11.76	1,521,831	+0.78(+7.10%)
May 03, 2004	11.03	11.08	10.76	10.98	2,806,256	+0.00(+0.04%)
Apr 30, 2004	11.34	11.59	10.92	10.98	1,669,482	-0.37(-3.22%)
Apr 29, 2004	11.51	11.73	11.26	11.34	1,110,071	-0.23(-2.00%)
Apr 28, 2004	11.93	12.01	11.52	11.57	1,212,394	-0.34(-2.88%)
Apr 27, 2004	12.46	12.50	11.92	11.92	1,664,545	-0.54(-4.33%)
Apr 26, 2004	13.06	13.25	12.43	12.46	1,562,895	-0.66(-5.06%)
Apr 23, 2004	12.88	13.29	12.79	13.12	974,986	+0.19(+1.48%)
Apr 22, 2004	13.26	13.37	12.83	12.93	3,532,840	-1.20(-8.49%)
Apr 21, 2004	13.45	14.64	13.43	14.13	2,763,397	+1.18(+9.12%)
Apr 20, 2004	13.38	13.59	12.92	12.95	317,740	-0.45(-3.33%)
Apr 19, 2004	13.14	13.47	12.88	13.39	2,110,189	+0.22(+1.69%)
Apr 16, 2004	13.37	13.50	13.09	13.17	1,264,677	-0.29(-2.15%)
Apr 15, 2004	13.97	13.97	13.33	13.46	625,607	-0.36(-2.61%)
Apr 14, 2004	13.75	14.03	13.68	13.82	946,264	+0.01(+0.10%)
Apr 13, 2004	14.50	14.55	13.66	13.81	1,107,154	-0.64(-4.41%)
Apr 12, 2004	14.30	14.76	14.18	14.44	1,264,677	+0.26(+1.82%)
Apr 08, 2004	13.54	14.66	13.47	14.18	2,431,744	+0.95(+7.17%)
Apr 07, 2004	13.13	13.30	13.06	13.24	1,087,407	+0.09(+0.68%)
Apr 06, 2004	13.28	13.28	13.04	13.15	893,980	-0.40(-2.93%)
Apr 05, 2004	13.48	13.57	13.28	13.54	864,136	+0.04(+0.30%)
Apr 02, 2004	13.32	13.92	13.24	13.50	2,119,838	+0.39(+2.96%)

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.