Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.959	10.42	9.959	10.26	3,550,764	+0.58(+5.94%)
Jun 29, 2004	9.798	9.798	9.676	9.686	1,519,977	-0.14(-1.44%)
Jun 28, 2004	9.951	9.975	9.827	9.827	976,794	-0.12(-1.24%)
Jun 25, 2004	9.941	9.978	9.827	9.951	1,475,464	+0.01(+0.15%)
Jun 24, 2004	10.21	10.22	9.936	9.936	1,448,383	-0.28(-2.71%)
Jun 23, 2004	10.43	10.43	10.21	10.21	1,523,712	-0.22(-2.12%)
Jun 22, 2004	10.65	10.65	10.34	10.43	826,758	-0.20(-1.87%)
Jun 21, 2004	10.64	10.71	10.56	10.63	316,571	-0.02(-0.20%)
Jun 18, 2004	10.64	10.70	10.63	10.65	415,869	+0.02(+0.17%)
Jun 17, 2004	10.68	10.68	10.62	10.64	452,911	-0.03(-0.27%)
Jun 16, 2004	10.60	10.69	10.58	10.67	991,113	+0.06(+0.58%)
Jun 15, 2004	10.57	10.64	10.57	10.60	726,526	+0.04(+0.41%)
Jun 14, 2004	10.71	10.71	10.56	10.56	350,189	-0.15(-1.39%)
Jun 10, 2004	10.56	10.75	10.56	10.71	454,156	+0.15(+1.38%)
Jun 09, 2004	10.64	10.67	10.56	10.56	272,680	-0.09(-0.80%)
Jun 08, 2004	10.60	10.68	10.55	10.65	195,172	+0.04(+0.36%)
Jun 07, 2004	10.54	10.64	10.52	10.61	272,680	+0.08(+0.79%)
Jun 04, 2004	10.41	10.61	10.39	10.53	474,701	+0.17(+1.64%)
Jun 03, 2004	10.51	10.52	10.35	10.36	393,145	-0.12(-1.12%)
Jun 02, 2004	10.44	10.55	10.39	10.47	315,948	+0.03(+0.31%)
Jun 01, 2004	10.41	10.44	10.37	10.44	230,035	+0.03(+0.25%)
May 28, 2004	10.38	10.47	10.34	10.42	405,908	+0.02(+0.23%)
May 27, 2004	10.36	10.39	10.28	10.39	680,768	+0.04(+0.34%)
May 26, 2004	10.33	10.40	10.32	10.36	267,077	+0.01(+0.12%)
May 25, 2004	10.25	10.39	10.22	10.34	382,251	+0.08(+0.78%)
May 24, 2004	10.07	10.30	10.07	10.26	512,988	+0.19(+1.91%)
May 21, 2004	10.14	10.22	9.975	10.07	822,400	-0.06(-0.63%)
May 20, 2004	10.24	10.30	10.12	10.14	296,338	-0.11(-1.03%)
May 19, 2004	10.34	10.46	10.18	10.24	485,284	-0.06(-0.61%)
May 18, 2004	10.28	10.32	10.22	10.30	203,576	+0.06(+0.60%)
May 17, 2004	10.28	10.39	10.24	10.24	542,871	-0.09(-0.92%)
May 14, 2004	10.18	10.37	9.970	10.34	758,587	+0.21(+2.03%)
May 13, 2004	10.11	10.15	10.05	10.13	270,190	+0.02(+0.22%)
May 12, 2004	10.19	10.19	9.954	10.11	346,453	-0.08(-0.82%)
May 11, 2004	10.13	10.25	10.08	10.19	403,729	+0.07(+0.71%)
May 10, 2004	10.22	10.22	10.06	10.12	747,070	-0.03(-0.30%)
May 07, 2004	10.45	10.45	10.13	10.15	369,488	-0.31(-2.99%)
May 06, 2004	10.57	10.58	10.42	10.46	310,345	-0.13(-1.23%)
May 05, 2004	10.58	10.62	10.52	10.60	352,368	+0.03(+0.32%)
May 04, 2004	10.63	10.67	10.54	10.56	558,124	-0.08(-0.75%)
May 03, 2004	10.61	10.64	10.54	10.64	359,527	+0.05(+0.46%)
Apr 30, 2004	10.67	10.70	10.59	10.59	696,332	-0.07(-0.66%)
Apr 29, 2004	10.86	10.86	10.63	10.66	528,863	-0.18(-1.64%)
Apr 28, 2004	10.99	11.01	10.78	10.84	515,478	-0.17(-1.53%)
Apr 27, 2004	10.94	11.07	10.53	11.01	2,102,692	+0.10(+0.88%)
Apr 26, 2004	10.83	11.14	10.83	10.91	1,277,490	+0.17(+1.57%)
Apr 23, 2004	10.79	10.88	10.74	10.75	266,143	-0.05(-0.49%)
Apr 22, 2004	10.63	10.90	10.60	10.80	253,381	+0.20(+1.91%)
Apr 21, 2004	10.51	10.62	10.44	10.60	226,611	+0.07(+0.70%)
Apr 20, 2004	10.67	10.70	10.51	10.52	276,104	-0.13(-1.22%)
Apr 19, 2004	10.71	10.71	10.59	10.65	360,150	-0.06(-0.57%)
Apr 16, 2004	10.71	10.73	10.60	10.71	376,336	+0.01(+0.09%)
Apr 15, 2004	10.67	10.74	10.61	10.70	326,220	+0.06(+0.59%)
Apr 14, 2004	10.79	10.80	10.58	10.64	761,389	-0.15(-1.41%)
Apr 13, 2004	10.98	11.00	10.76	10.79	315,637	-0.19(-1.71%)
Apr 12, 2004	10.82	10.98	10.82	10.98	298,205	+0.12(+1.09%)
Apr 08, 2004	10.88	10.90	10.80	10.86	423,651	-0.04(-0.40%)
Apr 07, 2004	10.83	10.92	10.77	10.91	234,704	+0.06(+0.59%)
Apr 06, 2004	10.84	10.88	10.81	10.84	198,284	-0.00(-0.05%)
Apr 05, 2004	10.75	10.85	10.75	10.85	410,888	+0.10(+0.94%)
Apr 02, 2004	10.68	10.83	10.68	10.75	441,705	+0.11(+1.06%)

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.