Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.77	11.80	11.68	11.78	17,634	-0.05(-0.45%)
Jun 29, 2004	11.79	11.95	11.71	11.83	37,065	+0.08(+0.68%)
Jun 28, 2004	11.61	11.75	11.61	11.75	26,170	+0.14(+1.18%)
Jun 25, 2004	11.65	11.79	11.62	11.62	9,097	-0.00(-0.03%)
Jun 24, 2004	11.59	11.91	11.59	11.62	20,779	+0.09(+0.77%)
Jun 23, 2004	11.57	11.57	11.46	11.53	26,956	-0.04(-0.38%)
Jun 22, 2004	11.57	11.57	11.49	11.57	23,250	-0.08(-0.69%)
Jun 21, 2004	11.73	11.73	11.64	11.65	17,746	-0.08(-0.68%)
Jun 18, 2004	11.81	11.81	11.65	11.73	6,739	-0.08(-0.68%)
Jun 17, 2004	11.76	11.86	11.71	11.81	13,141	+0.05(+0.45%)
Jun 16, 2004	11.93	12.02	11.66	11.76	21,228	-0.21(-1.78%)
Jun 15, 2004	11.85	12.02	11.80	11.97	10,782	+0.15(+1.28%)
Jun 14, 2004	11.66	11.85	11.66	11.82	41,109	-0.04(-0.30%)
Jun 10, 2004	11.82	11.89	11.77	11.86	6,177	+0.08(+0.68%)
Jun 09, 2004	12.00	12.00	11.78	11.78	24,485	-0.20(-1.71%)
Jun 08, 2004	11.86	11.99	11.85	11.98	14,713	-0.02(-0.15%)
Jun 07, 2004	11.90	12.02	11.82	12.00	29,652	+0.21(+1.81%)
Jun 04, 2004	11.50	11.79	11.46	11.79	25,608	+0.43(+3.76%)
Jun 03, 2004	11.35	11.56	11.35	11.36	37,402	-0.32(-2.74%)
Jun 02, 2004	11.62	11.68	11.57	11.68	12,692	+0.02(+0.15%)
Jun 01, 2004	11.83	11.90	11.53	11.66	30,663	-0.26(-2.17%)
May 28, 2004	11.97	11.97	11.88	11.92	29,090	-0.01(-0.07%)
May 27, 2004	11.79	12.02	11.78	11.93	11,007	+0.05(+0.45%)
May 26, 2004	11.83	12.01	11.82	11.88	14,264	-0.04(-0.37%)
May 25, 2004	11.97	11.97	11.86	11.92	31,112	+0.03(+0.22%)
May 24, 2004	11.62	12.06	11.62	11.89	55,373	+0.37(+3.17%)
May 21, 2004	11.40	11.62	11.40	11.53	17,072	+0.13(+1.17%)
May 20, 2004	11.26	11.53	11.25	11.40	26,956	+0.04(+0.39%)
May 19, 2004	11.16	11.44	11.16	11.35	63,348	+0.54(+5.02%)
May 18, 2004	10.62	10.84	10.62	10.81	25,608	+0.26(+2.45%)
May 17, 2004	10.68	10.76	10.51	10.55	49,533	-0.50(-4.51%)
May 14, 2004	11.15	11.16	11.00	11.05	41,670	-0.10(-0.88%)
May 13, 2004	11.11	11.20	11.07	11.15	35,043	-0.05(-0.48%)
May 12, 2004	11.26	11.32	11.11	11.20	42,569	-0.04(-0.40%)
May 11, 2004	11.07	11.24	10.95	11.24	32,460	+0.56(+5.25%)
May 10, 2004	10.68	10.95	10.64	10.68	83,004	-0.71(-6.25%)
May 07, 2004	11.73	11.78	11.39	11.40	69,301	-0.43(-3.61%)
May 06, 2004	11.93	11.93	11.49	11.82	86,486	-0.28(-2.35%)
May 05, 2004	12.18	12.19	12.04	12.11	13,029	-0.15(-1.23%)
May 04, 2004	11.78	12.26	11.73	12.26	55,261	+0.48(+4.08%)
May 03, 2004	11.67	11.92	11.66	11.78	33,022	-0.05(-0.45%)
Apr 30, 2004	12.01	12.02	11.64	11.83	125,349	-0.30(-2.49%)
Apr 29, 2004	12.38	12.46	12.12	12.13	135,008	-0.67(-5.22%)
Apr 28, 2004	13.35	13.35	12.73	12.80	78,286	-0.73(-5.40%)
Apr 27, 2004	13.49	13.58	13.46	13.53	24,148	+0.01(+0.07%)
Apr 26, 2004	13.99	13.99	13.49	13.52	32,123	-0.45(-3.25%)
Apr 23, 2004	13.93	13.98	13.87	13.98	14,152	+0.04(+0.26%)
Apr 22, 2004	13.76	13.97	13.71	13.94	30,101	+0.06(+0.45%)
Apr 21, 2004	14.60	14.69	13.58	13.88	54,250	-0.61(-4.18%)
Apr 20, 2004	14.56	14.56	14.31	14.49	23,811	-0.12(-0.79%)
Apr 19, 2004	14.87	14.97	14.49	14.60	59,192	-0.38(-2.55%)
Apr 16, 2004	14.61	15.00	14.51	14.98	236,208	+0.36(+2.43%)
Apr 15, 2004	14.24	14.65	14.24	14.63	176,679	+0.37(+2.62%)
Apr 14, 2004	14.02	14.42	13.80	14.25	71,660	+0.18(+1.26%)
Apr 13, 2004	14.56	14.66	13.81	14.08	64,246	-0.34(-2.35%)
Apr 12, 2004	14.33	14.56	14.24	14.41	27,406	+0.19(+1.31%)
Apr 08, 2004	14.20	14.24	14.08	14.23	18,532	+0.07(+0.50%)
Apr 07, 2004	14.13	14.24	13.93	14.16	44,029	-0.02(-0.13%)
Apr 06, 2004	14.20	14.24	14.13	14.17	25,833	-0.20(-1.42%)
Apr 05, 2004	14.24	14.38	14.01	14.38	105,693	+0.20(+1.38%)
Apr 02, 2004	14.14	14.23	13.98	14.18	26,058	+0.09(+0.63%)

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.