Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.02	15.11	14.13	14.59	468,300	-0.83(-5.39%)
Jun 29, 2004	15.34	15.82	15.00	15.42	735,750	+0.93(+6.41%)
Jun 28, 2004	14.71	14.71	14.44	14.49	140,250	-0.16(-1.09%)
Jun 25, 2004	14.60	14.88	14.35	14.65	399,150	+0.11(+0.76%)
Jun 24, 2004	14.50	14.60	14.43	14.54	110,400	+0.09(+0.65%)
Jun 23, 2004	14.44	14.51	14.40	14.44	99,750	+0.11(+0.78%)
Jun 22, 2004	14.28	14.42	13.99	14.33	67,050	+0.12(+0.88%)
Jun 21, 2004	14.50	14.73	14.03	14.21	111,750	-0.36(-2.44%)
Jun 18, 2004	14.32	14.68	14.15	14.56	111,300	+0.43(+3.05%)
Jun 17, 2004	14.37	14.44	14.09	14.13	39,150	-0.18(-1.24%)
Jun 16, 2004	13.69	14.70	13.49	14.31	149,700	+0.64(+4.72%)
Jun 15, 2004	13.56	13.76	13.29	13.67	78,600	+0.16(+1.18%)
Jun 14, 2004	13.40	13.54	13.32	13.51	99,000	+0.16(+1.20%)
Jun 10, 2004	13.44	13.48	13.22	13.35	106,950	-0.11(-0.83%)
Jun 09, 2004	13.39	13.77	13.22	13.46	223,650	+0.66(+5.18%)
Jun 08, 2004	12.65	12.88	12.55	12.80	25,500	+0.11(+0.88%)
Jun 07, 2004	12.20	12.69	12.13	12.68	65,700	+0.59(+4.89%)
Jun 04, 2004	12.10	12.28	12.08	12.09	40,500	-0.04(-0.29%)
Jun 03, 2004	12.27	12.36	12.12	12.13	77,850	-0.19(-1.55%)
Jun 02, 2004	12.69	12.82	12.31	12.32	100,500	-0.46(-3.58%)
Jun 01, 2004	12.88	12.89	12.68	12.78	153,150	-0.06(-0.45%)
May 28, 2004	12.79	12.87	12.55	12.84	94,800	+0.07(+0.56%)
May 27, 2004	12.10	12.79	12.10	12.76	123,750	+0.62(+5.13%)
May 26, 2004	12.00	12.24	11.99	12.14	135,900	+0.15(+1.22%)
May 25, 2004	11.76	12.14	11.60	12.00	113,100	+0.24(+2.04%)
May 24, 2004	11.91	12.02	11.63	11.76	59,400	-0.26(-2.18%)
May 21, 2004	11.67	12.05	11.62	12.02	77,550	+0.38(+3.25%)
May 20, 2004	11.67	12.02	11.56	11.64	109,800	+0.02(+0.15%)
May 19, 2004	11.64	11.80	11.56	11.62	96,000	-0.01(-0.11%)
May 18, 2004	11.36	11.66	11.19	11.64	37,500	+0.45(+4.05%)
May 17, 2004	11.21	11.33	11.04	11.18	46,950	-0.02(-0.16%)
May 14, 2004	11.28	11.28	11.17	11.20	47,100	+0.00(+0.00%)
May 13, 2004	11.15	11.28	11.11	11.20	57,150	+0.05(+0.48%)
May 12, 2004	11.22	11.33	11.09	11.15	62,250	-0.13(-1.14%)
May 11, 2004	11.21	11.49	11.11	11.28	59,850	+0.16(+1.44%)
May 10, 2004	11.11	11.22	10.88	11.12	61,350	-0.06(-0.52%)
May 07, 2004	11.51	11.53	11.13	11.17	31,350	-0.34(-2.97%)
May 06, 2004	11.66	11.67	11.38	11.52	52,800	-0.20(-1.71%)
May 05, 2004	11.90	11.90	11.56	11.72	49,650	-0.17(-1.42%)
May 04, 2004	11.40	11.94	11.32	11.88	100,050	+0.55(+4.86%)
May 03, 2004	10.93	11.37	10.91	11.33	197,550	+0.40(+3.66%)
Apr 30, 2004	11.18	11.25	10.93	10.93	59,700	-0.24(-2.19%)
Apr 29, 2004	11.08	11.26	11.07	11.18	118,800	+0.01(+0.08%)
Apr 28, 2004	11.47	11.56	11.09	11.17	106,350	-0.38(-3.27%)
Apr 27, 2004	11.49	11.57	11.40	11.55	85,050	+0.12(+1.05%)
Apr 26, 2004	11.48	11.54	11.39	11.43	77,100	+0.03(+0.27%)
Apr 23, 2004	11.57	11.58	11.39	11.40	207,150	-0.22(-1.88%)
Apr 22, 2004	11.51	11.62	11.49	11.61	172,200	+0.10(+0.89%)
Apr 21, 2004	11.44	11.56	11.39	11.51	85,800	+0.07(+0.62%)
Apr 20, 2004	11.59	11.60	11.15	11.44	57,900	-0.04(-0.35%)
Apr 19, 2004	11.44	11.60	11.31	11.48	81,000	+0.05(+0.47%)
Apr 16, 2004	11.32	11.45	11.25	11.43	90,450	+0.09(+0.78%)
Apr 15, 2004	11.33	11.55	11.24	11.34	153,600	+0.22(+1.96%)
Apr 14, 2004	11.14	11.17	11.11	11.12	74,250	-0.01(-0.12%)
Apr 13, 2004	11.24	11.30	11.07	11.13	68,550	-0.08(-0.75%)
Apr 12, 2004	11.22	11.30	11.17	11.22	28,200	+0.01(+0.08%)
Apr 08, 2004	11.12	11.32	11.11	11.21	121,050	+0.08(+0.68%)
Apr 07, 2004	11.14	11.22	11.09	11.13	51,150	+0.02(+0.16%)
Apr 06, 2004	11.08	11.21	11.08	11.12	59,850	-0.04(-0.36%)
Apr 05, 2004	11.07	11.20	11.07	11.16	46,650	+0.00(+0.04%)
Apr 02, 2004	11.04	11.15	10.99	11.15	59,400	+0.21(+1.91%)

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.