Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.334	9.334	9.060	9.136	88,977	+0.07(+0.76%)
Jun 29, 2004	8.938	9.144	8.885	9.068	39,370	+0.11(+1.19%)
Jun 28, 2004	8.771	8.961	8.771	8.961	23,622	+0.14(+1.64%)
Jun 25, 2004	8.771	8.900	8.748	8.816	18,897	+0.02(+0.17%)
Jun 24, 2004	8.755	8.999	8.618	8.801	52,493	-0.08(-0.94%)
Jun 23, 2004	8.961	8.992	8.839	8.885	29,527	-0.14(-1.52%)
Jun 22, 2004	9.060	9.098	8.969	9.022	16,929	+0.03(+0.34%)
Jun 21, 2004	8.839	9.075	8.839	8.992	26,115	+0.08(+0.94%)
Jun 18, 2004	8.778	8.953	8.771	8.908	40,157	+0.23(+2.63%)
Jun 17, 2004	8.542	8.679	8.542	8.679	113,255	+0.07(+0.80%)
Jun 16, 2004	8.572	8.748	8.557	8.611	87,533	+0.00(+0.00%)
Jun 15, 2004	8.679	8.870	8.595	8.611	89,502	-0.01(-0.09%)
Jun 14, 2004	8.870	8.870	8.611	8.618	16,404	-0.14(-1.57%)
Jun 10, 2004	8.626	8.763	8.489	8.755	84,646	+0.11(+1.23%)
Jun 09, 2004	8.535	8.649	8.535	8.649	3,280	+0.04(+0.44%)
Jun 08, 2004	8.915	8.915	8.611	8.611	9,448	-0.21(-2.33%)
Jun 07, 2004	8.763	8.961	8.763	8.816	9,973	-0.11(-1.28%)
Jun 04, 2004	8.946	9.144	8.847	8.931	22,441	-0.08(-0.85%)
Jun 03, 2004	8.687	9.068	8.687	9.007	38,320	-0.02(-0.25%)
Jun 02, 2004	9.106	9.106	8.748	9.030	30,052	-0.05(-0.50%)
Jun 01, 2004	9.052	9.144	9.037	9.075	5,249	-0.03(-0.33%)
May 28, 2004	9.075	9.243	9.030	9.106	16,273	+0.01(+0.08%)
May 27, 2004	9.083	9.411	9.083	9.098	14,960	+0.06(+0.67%)
May 26, 2004	9.113	9.152	9.022	9.037	23,884	+0.00(+0.00%)
May 25, 2004	9.030	9.113	8.953	9.037	64,829	-0.35(-3.73%)
May 24, 2004	9.190	9.563	8.877	9.388	23,753	+0.34(+3.79%)
May 21, 2004	8.999	9.045	8.984	9.045	16,273	+0.05(+0.51%)
May 20, 2004	8.984	8.999	8.976	8.999	20,603	+0.02(+0.17%)
May 19, 2004	8.953	9.007	8.862	8.984	39,370	+0.03(+0.34%)
May 18, 2004	8.824	8.953	8.809	8.953	63,386	+0.00(+0.00%)
May 17, 2004	9.007	9.045	8.847	8.953	68,766	-0.08(-0.84%)
May 14, 2004	8.961	9.144	8.908	9.030	80,053	+0.04(+0.42%)
May 13, 2004	8.649	9.677	8.649	8.992	105,906	-0.14(-1.50%)
May 12, 2004	9.144	9.190	8.961	9.129	56,824	-0.09(-0.99%)
May 11, 2004	9.205	9.334	9.022	9.220	17,454	-0.04(-0.41%)
May 10, 2004	10.21	10.21	8.702	9.258	86,352	-0.62(-6.25%)
May 07, 2004	9.670	9.891	9.670	9.875	42,782	+0.03(+0.31%)
May 06, 2004	9.525	9.875	9.494	9.845	76,641	+0.46(+4.87%)
May 05, 2004	9.456	9.525	9.296	9.388	93,832	+0.08(+0.90%)
May 04, 2004	9.273	9.388	9.235	9.304	26,246	+0.00(+0.00%)
May 03, 2004	9.220	9.449	9.220	9.304	96,195	-0.14(-1.53%)
Apr 30, 2004	9.868	9.914	9.106	9.449	408,271	-0.45(-4.54%)
Apr 29, 2004	10.42	10.55	9.121	9.898	906,307	-0.73(-6.88%)
Apr 28, 2004	10.45	10.63	10.42	10.63	282,679	+0.03(+0.29%)
Apr 27, 2004	10.64	10.71	10.58	10.60	8,530	-0.11(-1.00%)
Apr 26, 2004	10.69	10.78	10.67	10.71	17,191	+0.05(+0.43%)
Apr 23, 2004	10.61	10.77	10.61	10.66	78,215	+0.07(+0.65%)
Apr 22, 2004	10.47	10.68	10.40	10.59	68,898	+0.12(+1.16%)
Apr 21, 2004	11.00	11.03	10.33	10.47	324,674	-0.56(-5.04%)
Apr 20, 2004	11.20	11.24	10.99	11.03	34,908	-0.21(-1.90%)
Apr 19, 2004	10.97	11.24	10.80	11.24	146,457	-0.03(-0.27%)
Apr 16, 2004	11.37	11.37	11.16	11.27	144,489	+0.03(+0.27%)
Apr 15, 2004	11.24	11.36	11.20	11.24	87,139	-0.09(-0.81%)
Apr 14, 2004	11.39	11.48	11.16	11.33	28,871	-0.06(-0.54%)
Apr 13, 2004	11.48	11.67	11.17	11.39	19,553	-0.29(-2.48%)
Apr 12, 2004	11.76	11.76	11.64	11.68	19,553	+0.11(+0.99%)
Apr 08, 2004	11.26	11.58	11.25	11.57	50,131	+0.15(+1.34%)
Apr 07, 2004	11.77	11.77	11.31	11.41	45,538	+0.00(+0.00%)
Apr 06, 2004	11.50	11.55	10.93	11.41	136,221	+0.06(+0.54%)
Apr 05, 2004	11.54	11.54	11.31	11.35	33,071	-0.15(-1.32%)
Apr 02, 2004	11.52	11.62	11.41	11.51	32,546	-0.09(-0.79%)

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.