Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.451	9.707	9.413	9.527	83,634	-0.12(-1.28%)
Jun 29, 2004	9.716	9.905	9.385	9.650	125,874	+0.10(+1.09%)
Jun 28, 2004	9.470	9.707	9.375	9.546	130,415	+0.00(+0.00%)
Jun 25, 2004	9.564	9.792	9.517	9.546	260,936	-0.16(-1.66%)
Jun 24, 2004	9.707	9.744	9.470	9.707	45,513	+0.07(+0.69%)
Jun 23, 2004	9.678	9.735	9.612	9.640	69,590	-0.04(-0.39%)
Jun 22, 2004	9.366	9.707	9.224	9.678	60,191	+0.26(+2.71%)
Jun 21, 2004	9.564	9.697	9.366	9.422	36,748	-0.28(-2.93%)
Jun 18, 2004	9.555	9.754	9.053	9.707	121,016	-0.05(-0.49%)
Jun 17, 2004	9.858	9.867	9.593	9.754	35,164	-0.10(-1.06%)
Jun 16, 2004	9.375	9.934	9.242	9.858	118,799	+0.60(+6.44%)
Jun 15, 2004	8.873	9.356	8.873	9.261	56,284	+0.24(+2.62%)
Jun 14, 2004	9.318	9.517	8.902	9.025	84,690	-0.22(-2.36%)
Jun 10, 2004	9.631	9.640	9.044	9.242	151,323	-0.27(-2.79%)
Jun 09, 2004	9.517	9.697	9.053	9.508	128,303	-0.12(-1.28%)
Jun 08, 2004	9.564	9.801	9.564	9.631	56,073	-0.15(-1.55%)
Jun 07, 2004	9.375	9.782	9.375	9.782	76,559	+0.23(+2.38%)
Jun 04, 2004	9.707	9.707	9.328	9.555	100,002	+0.09(+1.00%)
Jun 03, 2004	9.650	9.650	9.366	9.460	67,266	-0.05(-0.50%)
Jun 02, 2004	9.347	9.697	9.347	9.508	54,172	-0.11(-1.18%)
Jun 01, 2004	9.441	9.631	9.318	9.621	72,863	+0.18(+1.91%)
May 28, 2004	9.432	9.744	9.432	9.441	48,681	-0.09(-0.89%)
May 27, 2004	9.688	9.801	9.422	9.527	92,188	-0.06(-0.59%)
May 26, 2004	9.422	9.583	9.422	9.583	155,653	+0.03(+0.30%)
May 25, 2004	10.00	10.00	9.460	9.555	148,155	-0.31(-3.17%)
May 24, 2004	8.930	9.867	8.930	9.867	158,927	+0.81(+9.00%)
May 21, 2004	8.665	9.091	8.494	9.053	138,229	+0.45(+5.29%)
May 20, 2004	9.422	9.659	8.466	8.599	357,031	-0.96(-10.01%)
May 19, 2004	9.564	9.924	9.422	9.555	169,909	+0.04(+0.40%)
May 18, 2004	9.707	9.924	9.328	9.517	175,506	-0.33(-3.37%)
May 17, 2004	9.451	9.991	9.091	9.849	112,146	+0.28(+2.97%)
May 14, 2004	9.896	9.953	9.479	9.564	98,524	-0.32(-3.26%)
May 13, 2004	10.15	10.18	9.688	9.886	191,134	-0.09(-0.85%)
May 12, 2004	9.224	9.972	9.025	9.972	181,208	+0.56(+5.94%)
May 11, 2004	8.902	9.517	8.807	9.413	146,888	+0.71(+8.16%)
May 10, 2004	9.044	9.233	8.684	8.703	162,517	-0.39(-4.27%)
May 07, 2004	9.138	9.536	9.044	9.091	138,229	-0.17(-1.84%)
May 06, 2004	9.224	9.328	9.091	9.261	85,641	-0.12(-1.31%)
May 05, 2004	9.129	9.659	9.110	9.385	104,015	+0.28(+3.12%)
May 04, 2004	9.214	9.280	9.044	9.100	146,677	-0.09(-1.03%)
May 03, 2004	8.996	9.422	8.968	9.195	115,525	+0.15(+1.68%)
Apr 30, 2004	9.091	9.375	9.006	9.044	135,800	-0.06(-0.62%)
Apr 29, 2004	9.394	9.640	9.091	9.100	113,941	-0.28(-3.03%)
Apr 28, 2004	9.205	9.517	9.138	9.385	145,093	-0.06(-0.60%)
Apr 27, 2004	9.214	9.517	9.091	9.441	99,052	+0.35(+3.85%)
Apr 26, 2004	9.100	9.602	9.044	9.091	114,364	-0.10(-1.13%)
Apr 23, 2004	9.209	9.451	9.091	9.195	212,993	+0.04(+0.41%)
Apr 22, 2004	9.148	9.271	8.617	9.157	175,611	+0.50(+5.80%)
Apr 21, 2004	8.636	8.769	8.352	8.655	81,733	+0.16(+1.90%)
Apr 20, 2004	8.712	9.129	8.494	8.494	155,547	-0.36(-4.06%)
Apr 19, 2004	8.267	8.854	8.097	8.854	70,223	+0.52(+6.25%)
Apr 16, 2004	8.296	8.390	8.144	8.333	49,737	+0.10(+1.27%)
Apr 15, 2004	7.992	8.343	7.926	8.229	59,874	+0.07(+0.81%)
Apr 14, 2004	7.813	8.589	7.813	8.163	59,346	+0.31(+3.98%)
Apr 13, 2004	8.693	8.693	7.822	7.850	100,319	-0.68(-7.99%)
Apr 12, 2004	8.504	8.750	8.504	8.532	44,351	+0.01(+0.11%)
Apr 08, 2004	8.868	8.902	8.523	8.523	63,570	-0.32(-3.64%)
Apr 07, 2004	8.883	8.902	8.636	8.845	89,337	+0.08(+0.86%)
Apr 06, 2004	8.655	9.034	8.655	8.769	204,651	-0.09(-1.07%)
Apr 05, 2004	8.523	8.864	8.447	8.864	181,314	+0.29(+3.43%)
Apr 02, 2004	8.523	9.081	8.438	8.570	100,847	+0.15(+1.80%)

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.