Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.26	14.37	14.18	14.34	839,748	+0.06(+0.42%)
Jun 29, 2004	13.97	14.31	13.95	14.28	963,465	+0.27(+1.93%)
Jun 28, 2004	14.23	14.23	14.00	14.01	3,150,659	-0.20(-1.39%)
Jun 25, 2004	14.14	14.23	14.11	14.21	1,015,600	+0.04(+0.26%)
Jun 24, 2004	14.32	14.32	14.13	14.17	1,131,663	-0.14(-0.98%)
Jun 23, 2004	14.33	14.34	14.19	14.31	1,473,645	-0.05(-0.34%)
Jun 22, 2004	14.34	14.55	14.34	14.36	2,257,741	+0.06(+0.41%)
Jun 21, 2004	14.37	14.50	14.30	14.30	2,806,194	-0.03(-0.19%)
Jun 18, 2004	13.93	14.39	13.91	14.33	3,283,272	+0.49(+3.53%)
Jun 17, 2004	13.62	13.87	13.57	13.84	1,033,186	+0.22(+1.60%)
Jun 16, 2004	13.59	13.65	13.56	13.63	870,574	+0.01(+0.11%)
Jun 15, 2004	13.56	13.67	13.53	13.61	1,275,862	+0.08(+0.63%)
Jun 14, 2004	13.67	13.68	13.51	13.53	693,480	-0.20(-1.44%)
Jun 10, 2004	13.68	13.75	13.64	13.72	549,280	+0.03(+0.21%)
Jun 09, 2004	13.73	13.80	13.68	13.70	668,240	-0.15(-1.10%)
Jun 08, 2004	13.75	13.85	13.70	13.85	1,095,872	+0.10(+0.72%)
Jun 07, 2004	13.49	13.75	13.49	13.75	535,005	+0.26(+1.90%)
Jun 04, 2004	13.52	13.57	13.41	13.49	701,134	+0.06(+0.43%)
Jun 03, 2004	13.53	13.57	13.38	13.44	1,042,909	-0.14(-1.00%)
Jun 02, 2004	13.42	13.60	13.37	13.57	742,925	+0.21(+1.57%)
Jun 01, 2004	13.21	13.38	13.16	13.36	936,156	+0.15(+1.15%)
May 28, 2004	13.27	13.29	13.14	13.21	1,271,104	-0.08(-0.58%)
May 27, 2004	13.24	13.42	13.20	13.29	1,476,955	+0.11(+0.81%)
May 26, 2004	12.93	13.21	12.89	13.18	1,325,722	+0.21(+1.58%)
May 25, 2004	12.84	12.99	12.67	12.97	1,451,301	+0.16(+1.26%)
May 24, 2004	12.87	13.03	12.71	12.81	1,561,364	+0.00(+0.02%)
May 21, 2004	12.81	12.82	12.67	12.81	1,753,975	+0.09(+0.70%)
May 20, 2004	12.78	12.85	12.67	12.72	740,856	-0.08(-0.60%)
May 19, 2004	12.89	13.08	12.79	12.80	1,327,997	-0.01(-0.09%)
May 18, 2004	12.74	12.83	12.67	12.81	920,019	+0.11(+0.88%)
May 17, 2004	12.81	12.82	12.58	12.70	840,782	-0.22(-1.67%)
May 14, 2004	12.88	12.98	12.77	12.91	741,063	-0.00(-0.02%)
May 13, 2004	12.91	12.94	12.81	12.92	991,602	+0.01(+0.06%)
May 12, 2004	12.92	12.98	12.67	12.91	1,268,001	+0.00(+0.04%)
May 11, 2004	12.86	12.97	12.84	12.90	1,095,044	+0.04(+0.30%)
May 10, 2004	13.02	13.02	12.57	12.86	1,710,736	-0.16(-1.21%)
May 07, 2004	13.19	13.29	13.01	13.02	1,108,699	-0.23(-1.73%)
May 06, 2004	13.35	13.41	13.18	13.25	972,154	-0.13(-0.94%)
May 05, 2004	13.41	13.44	13.32	13.38	826,921	-0.04(-0.32%)
May 04, 2004	13.44	13.65	13.42	13.42	992,015	-0.01(-0.11%)
May 03, 2004	13.40	13.50	13.28	13.44	883,401	+0.10(+0.74%)
Apr 30, 2004	13.56	13.60	13.26	13.34	1,789,352	-0.23(-1.71%)
Apr 29, 2004	13.74	13.85	13.49	13.57	1,476,955	-0.20(-1.42%)
Apr 28, 2004	13.97	13.97	13.72	13.76	1,280,621	-0.24(-1.73%)
Apr 27, 2004	14.03	14.17	13.97	14.01	1,568,192	-0.02(-0.17%)
Apr 26, 2004	13.88	14.07	13.76	14.03	1,987,135	+0.13(+0.96%)
Apr 23, 2004	14.00	14.02	13.85	13.90	2,399,044	-0.10(-0.71%)
Apr 22, 2004	13.33	14.21	13.33	14.00	4,818,776	+0.73(+5.48%)
Apr 21, 2004	13.04	13.27	12.87	13.27	1,969,549	+0.23(+1.76%)
Apr 20, 2004	13.15	13.22	12.98	13.04	2,379,596	+0.19(+1.47%)
Apr 19, 2004	12.75	12.89	12.75	12.85	739,822	-0.06(-0.43%)
Apr 16, 2004	12.76	12.93	12.66	12.91	1,025,531	+0.18(+1.42%)
Apr 15, 2004	12.79	12.87	12.61	12.72	1,675,979	-0.06(-0.49%)
Apr 14, 2004	12.57	12.84	12.55	12.79	1,494,333	+0.11(+0.88%)
Apr 13, 2004	12.94	13.00	12.66	12.68	1,313,102	-0.24(-1.83%)
Apr 12, 2004	12.72	13.00	12.71	12.91	794,233	+0.21(+1.64%)
Apr 08, 2004	12.93	12.94	12.66	12.71	828,369	-0.09(-0.68%)
Apr 07, 2004	13.08	13.08	12.73	12.79	2,134,023	-0.29(-2.22%)
Apr 06, 2004	13.09	13.12	13.03	13.08	1,577,708	-0.05(-0.41%)
Apr 05, 2004	13.04	13.14	12.97	13.14	845,747	+0.12(+0.93%)
Apr 02, 2004	13.01	13.04	12.83	13.01	1,453,784	+0.21(+1.64%)

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.