Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	19.63	19.94	19.45	19.93	158,100	+0.43(+2.21%)
Jun 29, 2004	19.01	19.64	19.00	19.50	188,300	+0.44(+2.31%)
Jun 28, 2004	19.71	19.73	19.04	19.06	132,700	-0.35(-1.80%)
Jun 25, 2004	19.22	19.68	19.07	19.41	176,800	+0.16(+0.83%)
Jun 24, 2004	19.10	19.39	18.95	19.25	141,000	+0.22(+1.16%)
Jun 23, 2004	18.51	19.31	18.51	19.03	182,900	+0.37(+1.98%)
Jun 22, 2004	18.09	18.79	18.03	18.66	192,400	+0.44(+2.41%)
Jun 21, 2004	18.69	19.06	18.20	18.22	213,700	-0.47(-2.51%)
Jun 18, 2004	18.55	19.17	18.55	18.69	220,700	-0.11(-0.59%)
Jun 17, 2004	19.64	19.73	18.40	18.80	447,900	-0.88(-4.47%)
Jun 16, 2004	20.37	20.40	19.55	19.68	196,500	-0.40(-1.99%)
Jun 15, 2004	19.74	20.28	19.60	20.08	136,300	+0.55(+2.82%)
Jun 14, 2004	20.36	20.42	19.52	19.53	220,800	-0.87(-4.26%)
Jun 10, 2004	20.49	20.60	20.30	20.40	151,400	+0.10(+0.49%)
Jun 09, 2004	20.78	20.99	20.21	20.30	119,000	-0.43(-2.07%)
Jun 08, 2004	20.69	20.82	20.19	20.73	278,400	-0.17(-0.81%)
Jun 07, 2004	21.39	21.40	20.82	20.90	374,600	-0.22(-1.04%)
Jun 04, 2004	21.05	21.30	20.94	21.12	151,300	+0.07(+0.33%)
Jun 03, 2004	21.64	21.65	20.92	21.05	211,900	-0.48(-2.23%)
Jun 02, 2004	22.12	22.12	21.39	21.53	216,600	-0.71(-3.19%)
Jun 01, 2004	22.34	22.66	21.96	22.24	293,600	-0.09(-0.40%)
May 28, 2004	21.89	22.63	21.62	22.33	274,600	+0.71(+3.28%)
May 27, 2004	21.56	22.00	21.51	21.62	162,600	+0.02(+0.09%)
May 26, 2004	21.45	22.02	21.26	21.60	314,900	+0.38(+1.79%)
May 25, 2004	20.55	21.32	20.55	21.22	140,400	+0.49(+2.36%)
May 24, 2004	20.32	20.86	20.32	20.73	98,200	+0.25(+1.22%)
May 21, 2004	20.73	20.85	20.06	20.48	212,600	-0.25(-1.21%)
May 20, 2004	20.76	21.09	20.51	20.73	84,500	-0.16(-0.77%)
May 19, 2004	21.03	21.70	20.79	20.89	171,100	-0.27(-1.28%)
May 18, 2004	21.00	21.25	20.83	21.16	61,200	+0.35(+1.68%)
May 17, 2004	21.00	21.90	20.45	20.81	201,900	-0.35(-1.65%)
May 14, 2004	21.21	21.58	21.10	21.16	83,700	-0.29(-1.35%)
May 13, 2004	21.45	21.80	21.20	21.45	104,700	+0.14(+0.66%)
May 12, 2004	21.31	21.85	20.72	21.31	195,600	+0.03(+0.14%)
May 11, 2004	21.27	21.89	21.07	21.28	164,500	+0.13(+0.61%)
May 10, 2004	21.32	21.50	20.89	21.15	267,400	-0.47(-2.17%)
May 07, 2004	22.02	22.88	21.38	21.62	186,300	-0.81(-3.61%)
May 06, 2004	22.54	22.74	22.20	22.43	96,200	-0.26(-1.15%)
May 05, 2004	22.94	23.21	22.58	22.69	125,400	-0.15(-0.66%)
May 04, 2004	22.94	23.22	22.51	22.84	192,200	+0.13(+0.57%)
May 03, 2004	23.01	23.48	22.50	22.71	433,500	-0.04(-0.18%)
Apr 30, 2004	23.24	24.00	22.15	22.75	393,700	+0.48(+2.16%)
Apr 29, 2004	22.71	22.98	21.91	22.27	237,600	-0.48(-2.11%)
Apr 28, 2004	23.33	23.33	22.16	22.75	224,400	-0.53(-2.28%)
Apr 27, 2004	23.02	23.58	22.39	23.28	188,400	+0.04(+0.17%)
Apr 26, 2004	23.04	23.47	22.90	23.24	113,200	+0.01(+0.04%)
Apr 23, 2004	23.56	23.80	22.82	23.23	147,400	-0.18(-0.77%)
Apr 22, 2004	23.28	23.99	22.95	23.41	136,300	+0.22(+0.95%)
Apr 21, 2004	23.36	23.72	22.85	23.19	223,000	+0.09(+0.39%)
Apr 20, 2004	24.05	24.87	22.90	23.10	267,900	-0.99(-4.11%)
Apr 19, 2004	24.15	24.89	23.42	24.09	297,800	+0.00(+0.00%)
Apr 16, 2004	23.03	24.99	22.88	24.09	587,100	+1.03(+4.47%)
Apr 15, 2004	23.38	23.86	22.90	23.06	142,700	-0.17(-0.73%)
Apr 14, 2004	23.60	23.98	22.87	23.23	172,800	-0.46(-1.94%)
Apr 13, 2004	24.31	24.46	22.87	23.69	228,200	-0.51(-2.11%)
Apr 12, 2004	23.69	25.00	23.51	24.20	493,500	+1.13(+4.90%)
Apr 08, 2004	25.11	25.30	23.00	23.07	705,000	-1.53(-6.22%)
Apr 07, 2004	22.23	24.75	22.08	24.60	929,600	+1.98(+8.75%)
Apr 06, 2004	21.80	23.00	21.40	22.62	493,500	+1.19(+5.55%)
Apr 05, 2004	20.40	21.88	20.22	21.43	270,900	+1.13(+5.57%)
Apr 02, 2004	20.57	20.83	20.25	20.30	138,700	+0.05(+0.25%)

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.