Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.50	12.68	12.23	12.35	161,538	-0.25(-1.98%)
Jun 29, 2004	12.46	12.64	12.43	12.60	158,837	+0.15(+1.22%)
Jun 28, 2004	12.39	12.50	12.38	12.44	153,164	+0.12(+0.99%)
Jun 25, 2004	12.24	12.51	12.22	12.32	286,339	+0.15(+1.20%)
Jun 24, 2004	12.22	12.30	12.18	12.18	56,727	+0.01(+0.06%)
Jun 23, 2004	12.12	12.23	12.06	12.17	84,011	+0.04(+0.37%)
Jun 22, 2004	11.91	12.15	11.86	12.12	103,190	+0.12(+1.03%)
Jun 21, 2004	11.86	12.11	11.85	12.00	84,821	+0.14(+1.17%)
Jun 18, 2004	11.76	12.11	11.76	11.86	197,466	-0.08(-0.68%)
Jun 17, 2004	12.08	12.08	11.72	11.94	72,665	-0.05(-0.40%)
Jun 16, 2004	12.10	12.16	11.91	11.99	79,148	-0.11(-0.87%)
Jun 15, 2004	11.85	12.13	11.85	12.10	102,109	+0.28(+2.38%)
Jun 14, 2004	12.15	12.22	11.79	11.81	150,463	-0.35(-2.86%)
Jun 10, 2004	11.97	12.20	11.79	12.16	200,437	+0.43(+3.64%)
Jun 09, 2004	12.01	12.03	11.73	11.73	70,234	-0.24(-1.99%)
Jun 08, 2004	12.05	12.05	11.91	11.97	75,366	-0.06(-0.49%)
Jun 07, 2004	11.79	12.10	11.79	12.03	139,928	+0.46(+3.97%)
Jun 04, 2004	11.52	11.72	11.44	11.57	70,234	+0.14(+1.20%)
Jun 03, 2004	11.62	11.62	11.44	11.44	62,940	-0.21(-1.77%)
Jun 02, 2004	11.68	11.75	11.61	11.64	90,764	+0.02(+0.18%)
Jun 01, 2004	11.80	11.84	11.47	11.62	204,760	-0.07(-0.62%)
May 28, 2004	11.75	11.83	11.69	11.69	84,551	-0.03(-0.22%)
May 27, 2004	11.67	11.77	11.56	11.72	136,956	+0.14(+1.22%)
May 26, 2004	11.61	11.66	11.50	11.58	76,717	-0.03(-0.29%)
May 25, 2004	11.16	11.63	11.16	11.61	169,372	+0.32(+2.85%)
May 24, 2004	11.36	11.36	11.15	11.29	141,008	+0.01(+0.10%)
May 21, 2004	11.30	11.31	11.18	11.28	166,941	+0.06(+0.53%)
May 20, 2004	11.27	11.31	11.19	11.22	71,584	-0.02(-0.20%)
May 19, 2004	11.45	11.53	11.22	11.24	90,764	-0.16(-1.43%)
May 18, 2004	11.22	11.41	11.22	11.41	42,680	+0.21(+1.90%)
May 17, 2004	11.40	11.40	11.14	11.19	272,293	-0.26(-2.29%)
May 14, 2004	11.51	11.59	11.38	11.46	59,158	-0.13(-1.12%)
May 13, 2004	11.41	11.66	11.36	11.59	61,590	+0.05(+0.42%)
May 12, 2004	11.50	11.55	11.36	11.54	300,656	+0.05(+0.40%)
May 11, 2004	11.55	11.55	11.38	11.49	90,494	+0.08(+0.73%)
May 10, 2004	11.66	11.67	11.36	11.41	334,153	-0.28(-2.38%)
May 07, 2004	11.90	12.03	11.66	11.69	160,728	-0.22(-1.88%)
May 06, 2004	12.05	12.11	11.83	11.91	311,462	-0.14(-1.17%)
May 05, 2004	12.07	12.10	12.05	12.05	108,052	-0.02(-0.17%)
May 04, 2004	12.07	12.17	12.05	12.07	185,580	+0.00(+0.01%)
May 03, 2004	12.05	12.10	12.04	12.07	159,648	+0.02(+0.15%)
Apr 30, 2004	12.14	12.22	12.03	12.05	234,204	-0.05(-0.43%)
Apr 29, 2004	12.46	12.46	12.10	12.10	140,198	-0.19(-1.55%)
Apr 28, 2004	12.33	12.46	12.24	12.29	306,329	-0.06(-0.52%)
Apr 27, 2004	12.35	12.41	12.30	12.36	163,159	+0.01(+0.09%)
Apr 26, 2004	12.22	12.35	12.22	12.35	181,798	+0.09(+0.71%)
Apr 23, 2004	12.18	12.29	12.08	12.26	141,008	+0.06(+0.47%)
Apr 22, 2004	12.10	12.22	11.91	12.20	303,358	+0.19(+1.57%)
Apr 21, 2004	11.97	12.04	11.89	12.01	254,734	+0.21(+1.77%)
Apr 20, 2004	12.12	12.12	11.79	11.80	78,338	-0.22(-1.86%)
Apr 19, 2004	12.08	12.18	12.01	12.03	124,530	-0.05(-0.43%)
Apr 16, 2004	12.12	12.18	11.99	12.08	256,895	-0.04(-0.31%)
Apr 15, 2004	12.23	12.23	12.04	12.12	204,760	-0.06(-0.52%)
Apr 14, 2004	12.36	12.40	12.14	12.18	195,845	-0.33(-2.63%)
Apr 13, 2004	12.71	12.73	12.40	12.51	337,664	-0.20(-1.57%)
Apr 12, 2004	12.52	12.74	12.52	12.71	132,634	+0.19(+1.52%)
Apr 08, 2004	12.81	12.81	12.50	12.52	91,034	-0.16(-1.27%)
Apr 07, 2004	12.77	12.77	12.51	12.68	119,128	-0.08(-0.61%)
Apr 06, 2004	12.63	12.84	12.63	12.76	182,879	+0.10(+0.76%)
Apr 05, 2004	12.55	12.73	12.48	12.66	116,426	+0.18(+1.44%)
Apr 02, 2004	12.65	12.65	12.45	12.48	245,279	-0.11(-0.87%)

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.