Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.37	11.54	11.28	11.53	2,611,447	+0.17(+1.51%)
Jun 29, 2004	11.34	11.37	11.29	11.36	2,698,626	-0.04(-0.36%)
Jun 28, 2004	11.32	11.49	11.32	11.40	3,833,702	+0.13(+1.16%)
Jun 25, 2004	11.25	11.32	11.22	11.27	4,989,154	+0.05(+0.43%)
Jun 24, 2004	11.25	11.33	11.19	11.22	5,372,947	-0.10(-0.85%)
Jun 23, 2004	11.45	11.46	11.25	11.32	4,984,643	-0.07(-0.60%)
Jun 22, 2004	11.34	11.45	11.22	11.39	3,995,399	+0.03(+0.24%)
Jun 21, 2004	11.17	11.45	11.13	11.36	2,960,746	+0.17(+1.54%)
Jun 18, 2004	11.03	11.33	11.03	11.19	5,032,235	+0.05(+0.43%)
Jun 17, 2004	11.34	11.34	11.05	11.14	7,857,482	-0.21(-1.82%)
Jun 16, 2004	11.47	11.48	11.25	11.34	2,998,441	-0.13(-1.14%)
Jun 15, 2004	11.58	11.65	11.42	11.47	3,243,096	+0.03(+0.30%)
Jun 14, 2004	11.51	11.54	11.33	11.44	4,060,892	-0.10(-0.89%)
Jun 10, 2004	11.69	11.71	11.52	11.54	2,865,271	-0.16(-1.41%)
Jun 09, 2004	11.61	11.77	11.58	11.71	2,590,925	+0.06(+0.53%)
Jun 08, 2004	11.63	11.67	11.52	11.65	2,962,783	-0.04(-0.35%)
Jun 07, 2004	11.69	11.71	11.63	11.69	1,902,224	+0.10(+0.89%)
Jun 04, 2004	11.55	11.61	11.53	11.58	2,336,665	+0.10(+0.90%)
Jun 03, 2004	11.43	11.59	11.37	11.48	4,393,309	+0.10(+0.84%)
Jun 02, 2004	11.41	11.47	11.35	11.39	2,665,442	-0.05(-0.42%)
Jun 01, 2004	11.43	11.47	11.34	11.43	3,794,843	+0.01(+0.06%)
May 28, 2004	11.47	11.58	11.42	11.43	4,222,443	-0.08(-0.72%)
May 27, 2004	11.49	11.58	10.87	11.51	1,861,472	+0.08(+0.72%)
May 26, 2004	11.30	11.51	11.28	11.43	2,194,762	+0.14(+1.22%)
May 25, 2004	11.18	11.39	11.14	11.29	2,466,779	+0.08(+0.67%)
May 24, 2004	11.32	11.32	11.12	11.21	2,240,316	-0.01(-0.12%)
May 21, 2004	11.34	11.34	11.12	11.23	2,957,253	-0.08(-0.67%)
May 20, 2004	11.34	11.44	11.22	11.30	2,458,337	-0.07(-0.60%)
May 19, 2004	11.47	11.56	11.35	11.37	2,339,284	-0.07(-0.60%)
May 18, 2004	11.74	11.78	11.44	11.44	4,486,164	-0.24(-2.06%)
May 17, 2004	11.68	11.85	11.65	11.68	3,765,152	-0.05(-0.41%)
May 14, 2004	11.58	11.83	11.54	11.73	2,159,832	+0.10(+0.89%)
May 13, 2004	11.78	11.78	11.53	11.63	3,940,966	-0.15(-1.28%)
May 12, 2004	11.85	11.85	11.64	11.78	5,255,932	+0.08(+0.70%)
May 11, 2004	11.39	11.69	11.34	11.69	4,082,869	+0.36(+3.15%)
May 10, 2004	11.78	11.87	11.30	11.34	5,644,236	-0.44(-3.73%)
May 07, 2004	11.77	11.92	11.77	11.78	2,798,176	-0.09(-0.75%)
May 06, 2004	11.91	11.91	11.77	11.87	2,129,996	-0.04(-0.35%)
May 05, 2004	11.93	12.00	11.87	11.91	2,329,097	-0.02(-0.17%)
May 04, 2004	12.00	12.03	11.88	11.93	4,447,304	-0.12(-1.03%)
May 03, 2004	12.14	12.30	11.88	12.05	5,684,696	-0.01(-0.11%)
Apr 30, 2004	12.02	12.33	11.69	12.07	7,194,250	+0.36(+3.11%)
Apr 29, 2004	11.68	11.78	11.61	11.70	3,918,844	-0.01(-0.06%)
Apr 28, 2004	11.78	11.84	11.54	11.71	3,703,006	-0.06(-0.53%)
Apr 27, 2004	11.82	11.97	11.76	11.77	3,736,772	-0.03(-0.23%)
Apr 26, 2004	11.96	11.98	11.80	11.80	2,445,966	-0.16(-1.32%)
Apr 23, 2004	11.82	12.02	11.71	11.96	2,552,648	+0.15(+1.28%)
Apr 22, 2004	11.56	11.87	11.53	11.80	3,416,144	+0.19(+1.66%)
Apr 21, 2004	11.68	11.71	11.56	11.61	2,376,689	-0.07(-0.59%)
Apr 20, 2004	11.71	11.82	11.65	11.68	2,668,499	-0.04(-0.35%)
Apr 19, 2004	11.51	11.76	11.42	11.72	2,495,305	+0.23(+2.03%)
Apr 16, 2004	11.47	11.58	11.38	11.49	2,359,078	+0.10(+0.84%)
Apr 15, 2004	11.56	11.60	11.36	11.39	2,318,181	-0.16(-1.43%)
Apr 14, 2004	11.56	11.63	11.41	11.56	2,365,627	-0.14(-1.23%)
Apr 13, 2004	11.90	11.90	11.69	11.70	2,549,737	-0.19(-1.62%)
Apr 12, 2004	11.75	11.90	11.75	11.89	2,535,911	+0.16(+1.35%)
Apr 08, 2004	11.82	11.89	11.71	11.74	2,135,381	-0.08(-0.64%)
Apr 07, 2004	11.85	11.88	11.74	11.81	3,140,053	-0.04(-0.35%)
Apr 06, 2004	11.88	11.89	11.82	11.85	3,500,995	-0.03(-0.23%)
Apr 05, 2004	11.73	11.89	11.70	11.88	3,087,658	+0.16(+1.41%)
Apr 02, 2004	11.65	11.74	11.49	11.71	2,596,019	+0.14(+1.25%)

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.