Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.523	9.694	9.435	9.688	1,343,019	+0.15(+1.62%)
Jun 29, 2004	9.465	9.542	9.463	9.534	843,943	+0.06(+0.59%)
Jun 28, 2004	9.630	9.632	9.469	9.478	814,503	-0.13(-1.40%)
Jun 25, 2004	9.600	9.677	9.587	9.613	1,865,460	+0.01(+0.13%)
Jun 24, 2004	9.463	9.619	9.463	9.600	1,827,609	+0.14(+1.49%)
Jun 23, 2004	9.394	9.459	9.328	9.459	1,121,519	-0.01(-0.11%)
Jun 22, 2004	9.448	9.484	9.354	9.469	1,543,023	+0.03(+0.34%)
Jun 21, 2004	9.531	9.563	9.437	9.437	1,150,959	-0.04(-0.43%)
Jun 18, 2004	9.403	9.478	9.375	9.478	1,938,826	+0.13(+1.35%)
Jun 17, 2004	9.219	9.373	9.161	9.352	2,363,601	+0.16(+1.72%)
Jun 16, 2004	9.330	9.330	9.193	9.193	935,533	-0.11(-1.15%)
Jun 15, 2004	9.069	9.309	9.069	9.300	902,822	+0.25(+2.72%)
Jun 14, 2004	9.202	9.213	9.052	9.054	1,453,302	-0.16(-1.79%)
Jun 10, 2004	9.210	9.290	9.189	9.219	1,505,172	-0.04(-0.49%)
Jun 09, 2004	9.367	9.409	9.202	9.264	1,121,051	-0.16(-1.66%)
Jun 08, 2004	9.424	9.491	9.352	9.420	1,078,060	-0.00(-0.05%)
Jun 07, 2004	9.245	9.459	9.245	9.424	1,788,823	+0.32(+3.50%)
Jun 04, 2004	9.159	9.180	9.082	9.106	1,894,900	+0.04(+0.50%)
Jun 03, 2004	9.159	9.163	9.056	9.061	1,793,028	-0.10(-1.07%)
Jun 02, 2004	9.202	9.204	9.101	9.159	1,602,837	+0.01(+0.09%)
Jun 01, 2004	9.063	9.157	9.052	9.150	1,400,029	+0.11(+1.18%)
May 28, 2004	9.067	9.125	8.975	9.043	1,229,932	-0.00(-0.02%)
May 27, 2004	9.097	9.125	9.033	9.046	1,524,331	-0.03(-0.33%)
May 26, 2004	9.076	9.140	9.039	9.076	1,478,536	+0.00(+0.00%)
May 25, 2004	8.977	9.095	8.924	9.076	1,342,552	+0.13(+1.51%)
May 24, 2004	8.817	8.951	8.812	8.941	1,501,433	+0.17(+1.90%)
May 21, 2004	8.688	8.817	8.688	8.774	1,586,482	+0.08(+0.91%)
May 20, 2004	8.774	8.817	8.673	8.695	2,143,971	-0.05(-0.56%)
May 19, 2004	8.613	8.866	8.611	8.744	6,014,147	+0.26(+3.05%)
May 18, 2004	8.474	8.528	8.401	8.485	2,678,094	-0.25(-2.84%)
May 17, 2004	8.817	8.827	8.692	8.733	3,286,986	-0.17(-1.92%)
May 14, 2004	8.774	8.921	8.699	8.904	2,104,250	+0.16(+1.84%)
May 13, 2004	8.633	8.857	8.603	8.744	1,863,591	+0.13(+1.54%)
May 12, 2004	8.656	8.684	8.502	8.611	2,602,392	-0.08(-0.89%)
May 11, 2004	8.517	8.774	8.517	8.688	5,160,390	+0.29(+3.49%)
May 10, 2004	8.977	8.977	8.279	8.395	6,976,784	-0.61(-6.82%)
May 07, 2004	9.041	9.142	8.956	9.009	2,669,215	-0.21(-2.32%)
May 06, 2004	9.373	9.405	9.178	9.223	2,616,410	-0.30(-3.15%)
May 05, 2004	9.608	9.630	9.516	9.523	2,095,371	-0.13(-1.33%)
May 04, 2004	9.476	9.651	9.414	9.651	1,917,797	+0.15(+1.58%)
May 03, 2004	9.352	9.587	9.315	9.501	2,238,832	+0.17(+1.86%)
Apr 30, 2004	9.454	9.454	9.311	9.328	1,891,629	-0.02(-0.21%)
Apr 29, 2004	9.437	9.450	9.292	9.347	4,117,377	-0.01(-0.09%)
Apr 28, 2004	9.608	9.608	9.345	9.356	3,225,769	-0.27(-2.84%)
Apr 27, 2004	9.649	9.784	9.563	9.630	2,205,187	-0.07(-0.73%)
Apr 26, 2004	9.844	9.899	9.690	9.700	1,084,135	-0.11(-1.13%)
Apr 23, 2004	9.790	9.887	9.737	9.812	2,100,512	+0.02(+0.22%)
Apr 22, 2004	9.630	9.790	9.611	9.790	1,165,445	+0.13(+1.33%)
Apr 21, 2004	9.600	9.683	9.570	9.662	1,394,422	-0.02(-0.22%)
Apr 20, 2004	9.852	9.979	9.683	9.683	918,711	-0.17(-1.72%)
Apr 19, 2004	9.812	9.887	9.807	9.852	1,638,352	+0.03(+0.31%)
Apr 16, 2004	9.630	9.822	9.630	9.822	1,262,643	+0.23(+2.36%)
Apr 15, 2004	9.683	9.713	9.563	9.596	2,670,150	-0.14(-1.45%)
Apr 14, 2004	9.919	9.921	9.715	9.737	1,654,240	-0.18(-1.83%)
Apr 13, 2004	10.20	10.20	9.902	9.919	604,685	-0.28(-2.75%)
Apr 12, 2004	10.04	10.29	10.04	10.20	578,049	+0.18(+1.75%)
Apr 08, 2004	10.12	10.15	10.02	10.02	531,319	-0.08(-0.83%)
Apr 07, 2004	10.18	10.20	10.05	10.11	555,152	-0.06(-0.55%)
Apr 06, 2004	10.11	10.22	10.06	10.16	1,189,277	+0.05(+0.53%)
Apr 05, 2004	10.08	10.22	10.08	10.11	1,486,947	+0.00(+0.04%)
Apr 02, 2004	10.55	10.55	10.08	10.10	2,976,231	+0.04(+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.