Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.18	12.23	12.10	12.19	494,133	+0.05(+0.42%)
Jun 29, 2004	12.23	12.23	12.12	12.14	213,075	-0.09(-0.72%)
Jun 28, 2004	12.27	12.34	12.21	12.23	80,302	-0.03(-0.21%)
Jun 25, 2004	12.30	12.32	12.21	12.26	52,014	-0.02(-0.12%)
Jun 24, 2004	12.27	12.34	12.25	12.27	266,914	-0.00(-0.02%)
Jun 23, 2004	12.21	12.27	12.13	12.27	67,070	+0.07(+0.54%)
Jun 22, 2004	12.23	12.23	12.10	12.21	310,259	-0.02(-0.20%)
Jun 21, 2004	12.30	12.32	12.23	12.23	252,769	-0.09(-0.73%)
Jun 18, 2004	12.30	12.36	12.29	12.32	74,827	+0.03(+0.21%)
Jun 17, 2004	12.30	12.31	12.21	12.30	32,850	+0.01(+0.09%)
Jun 16, 2004	12.30	12.31	12.25	12.28	36,501	-0.01(-0.05%)
Jun 15, 2004	12.25	12.35	12.25	12.29	51,557	+0.05(+0.43%)
Jun 14, 2004	12.33	12.34	12.20	12.24	64,333	-0.14(-1.10%)
Jun 10, 2004	12.38	12.40	12.32	12.37	46,538	+0.02(+0.16%)
Jun 09, 2004	12.38	12.46	12.34	12.35	90,796	-0.05(-0.42%)
Jun 08, 2004	12.34	12.44	12.31	12.41	3,196,125	+0.02(+0.12%)
Jun 07, 2004	12.27	12.39	12.27	12.39	72,089	+0.15(+1.24%)
Jun 04, 2004	12.21	12.27	12.18	12.24	290,639	+0.04(+0.29%)
Jun 03, 2004	12.19	12.27	12.14	12.21	64,789	-0.04(-0.34%)
Jun 02, 2004	12.16	12.25	12.12	12.25	36,501	+0.06(+0.50%)
Jun 01, 2004	12.12	12.20	12.08	12.19	85,321	+0.03(+0.23%)
May 28, 2004	12.16	12.20	12.14	12.16	35,132	-0.02(-0.20%)
May 27, 2004	12.16	12.26	12.13	12.18	550,710	+0.10(+0.82%)
May 26, 2004	12.11	12.14	12.07	12.08	57,945	-0.04(-0.31%)
May 25, 2004	11.88	12.12	11.79	12.12	302,958	+0.24(+2.01%)
May 24, 2004	11.88	11.93	11.79	11.88	290,639	+0.08(+0.67%)
May 21, 2004	11.79	11.86	11.73	11.80	48,363	+0.10(+0.82%)
May 20, 2004	11.68	11.75	11.66	11.71	50,645	-0.06(-0.52%)
May 19, 2004	11.81	11.93	11.75	11.77	129,122	-0.00(-0.02%)
May 18, 2004	11.70	11.79	11.68	11.77	145,091	+0.18(+1.53%)
May 17, 2004	11.62	11.66	11.55	11.59	142,810	-0.17(-1.42%)
May 14, 2004	11.73	11.84	11.70	11.76	343,566	-0.03(-0.22%)
May 13, 2004	11.79	11.82	11.71	11.78	275,126	-0.00(-0.02%)
May 12, 2004	11.75	11.79	11.55	11.79	94,902	+0.02(+0.20%)
May 11, 2004	11.77	11.84	11.75	11.76	109,046	+0.06(+0.54%)
May 10, 2004	11.68	11.77	11.61	11.70	224,481	-0.09(-0.80%)
May 07, 2004	11.97	12.09	11.79	11.79	537,022	-0.28(-2.34%)
May 06, 2004	12.19	12.19	11.98	12.08	222,656	-0.17(-1.41%)
May 05, 2004	12.26	12.28	12.21	12.25	29,657	+0.00(+0.02%)
May 04, 2004	12.23	12.31	12.17	12.25	534,284	+0.01(+0.11%)
May 03, 2004	12.15	12.30	12.15	12.23	2,557,357	+0.02(+0.16%)
Apr 30, 2004	12.32	12.33	12.15	12.21	95,815	-0.02(-0.18%)
Apr 29, 2004	12.36	12.45	12.18	12.24	545,234	-0.13(-1.08%)
Apr 28, 2004	12.49	12.49	12.35	12.37	46,995	-0.13(-1.05%)
Apr 27, 2004	12.52	12.60	12.49	12.50	102,203	+0.03(+0.25%)
Apr 26, 2004	12.59	12.59	12.45	12.47	71,177	-0.09(-0.71%)
Apr 23, 2004	12.58	12.58	12.49	12.56	29,200	-0.04(-0.31%)
Apr 22, 2004	12.47	12.64	12.42	12.60	68,895	+0.18(+1.41%)
Apr 21, 2004	12.38	12.44	12.30	12.42	104,028	+0.06(+0.51%)
Apr 20, 2004	12.51	12.57	12.36	12.36	287,902	-0.09(-0.76%)
Apr 19, 2004	12.44	12.46	12.39	12.46	636,487	+0.02(+0.14%)
Apr 16, 2004	12.36	12.46	12.34	12.44	76,652	+0.10(+0.80%)
Apr 15, 2004	12.38	12.39	12.28	12.34	172,011	-0.01(-0.11%)
Apr 14, 2004	12.25	12.38	12.25	12.35	520,140	+0.02(+0.20%)
Apr 13, 2004	12.59	12.59	12.33	12.33	51,101	-0.24(-1.88%)
Apr 12, 2004	12.57	12.61	12.52	12.57	158,323	+0.08(+0.63%)
Apr 08, 2004	12.67	12.67	12.42	12.49	141,897	-0.10(-0.82%)
Apr 07, 2004	12.69	12.69	12.55	12.59	81,214	-0.11(-0.88%)
Apr 06, 2004	12.65	12.70	12.62	12.70	153,760	+0.02(+0.19%)
Apr 05, 2004	12.55	12.68	12.55	12.68	237,713	+0.14(+1.12%)
Apr 02, 2004	12.61	12.61	12.39	12.54	177,942	+0.09(+0.76%)

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.