Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.772	9.990	9.705	9.928	2,307,842	+0.12(+1.27%)
Jun 29, 2004	9.637	9.866	9.637	9.803	1,232,827	+0.17(+1.78%)
Jun 28, 2004	9.819	9.892	9.585	9.632	2,148,488	+0.03(+0.32%)
Jun 25, 2004	9.793	9.860	9.596	9.601	2,027,286	-0.19(-1.96%)
Jun 24, 2004	9.642	9.990	9.559	9.793	2,960,289	+0.10(+1.07%)
Jun 23, 2004	9.554	9.736	9.347	9.689	2,618,072	+0.28(+2.92%)
Jun 22, 2004	9.321	9.445	9.082	9.414	2,708,829	+0.07(+0.72%)
Jun 21, 2004	9.326	9.523	9.310	9.347	3,921,231	+0.04(+0.45%)
Jun 18, 2004	9.269	9.450	9.139	9.305	6,882,291	+0.04(+0.39%)
Jun 17, 2004	9.077	9.269	8.812	9.269	5,657,942	+0.23(+2.53%)
Jun 16, 2004	8.480	9.108	8.480	9.040	5,651,776	+0.48(+5.58%)
Jun 15, 2004	8.636	8.703	8.449	8.563	4,299,096	+0.02(+0.18%)
Jun 14, 2004	8.605	8.869	8.537	8.547	3,022,527	-0.16(-1.85%)
Jun 10, 2004	8.942	8.973	8.615	8.708	3,692,702	-0.19(-2.10%)
Jun 09, 2004	9.014	9.165	8.739	8.895	5,359,659	-0.20(-2.22%)
Jun 08, 2004	9.279	9.424	8.973	9.098	4,967,728	-0.37(-3.89%)
Jun 07, 2004	9.866	9.923	9.284	9.466	4,964,645	-0.34(-3.49%)
Jun 04, 2004	9.824	9.964	9.757	9.809	1,543,057	+0.06(+0.64%)
Jun 03, 2004	10.10	10.17	9.705	9.746	1,962,928	-0.38(-3.79%)
Jun 02, 2004	10.28	10.36	9.964	10.13	2,173,730	-0.04(-0.41%)
Jun 01, 2004	10.08	10.20	10.02	10.17	2,104,362	+0.05(+0.46%)
May 28, 2004	10.36	10.36	10.04	10.13	3,096,713	-0.21(-2.01%)
May 27, 2004	9.938	10.37	9.855	10.33	6,376,867	+0.42(+4.24%)
May 26, 2004	9.892	10.01	9.731	9.912	4,430,317	-0.04(-0.37%)
May 25, 2004	9.528	10.03	9.435	9.949	5,079,295	+0.39(+4.13%)
May 24, 2004	9.902	9.964	9.456	9.554	3,486,909	-0.21(-2.13%)
May 21, 2004	9.959	10.03	9.674	9.762	3,701,758	-0.01(-0.05%)
May 20, 2004	9.575	10.06	9.565	9.767	5,342,124	+0.19(+1.95%)
May 19, 2004	10.50	10.58	9.549	9.580	10,722,401	-0.80(-7.70%)
May 18, 2004	10.47	10.66	10.22	10.38	6,634,878	+0.06(+0.55%)
May 17, 2004	10.61	10.90	10.25	10.32	11,972,185	-1.24(-10.69%)
May 14, 2004	11.71	12.03	11.42	11.56	2,729,061	-0.28(-2.32%)
May 13, 2004	11.23	12.02	11.21	11.83	4,479,453	+0.50(+4.44%)
May 12, 2004	11.26	11.47	10.70	11.33	6,999,832	-0.03(-0.23%)
May 11, 2004	11.24	11.60	11.13	11.36	2,603,235	+0.15(+1.34%)
May 10, 2004	11.48	11.66	11.00	11.20	4,592,369	-0.49(-4.21%)
May 07, 2004	11.94	12.30	11.58	11.70	3,607,533	-0.32(-2.64%)
May 06, 2004	12.57	12.57	11.92	12.02	5,125,926	-0.68(-5.35%)
May 05, 2004	12.73	13.07	12.20	12.69	6,744,133	-0.45(-3.43%)
May 04, 2004	13.49	13.49	12.90	13.15	3,229,476	-0.14(-1.05%)
May 03, 2004	12.90	13.38	12.81	13.29	4,215,854	+0.55(+4.32%)
Apr 30, 2004	13.44	13.44	12.65	12.74	2,966,262	-0.59(-4.40%)
Apr 29, 2004	13.46	13.83	13.17	13.32	3,180,725	-0.25(-1.84%)
Apr 28, 2004	14.00	14.04	13.37	13.57	4,243,986	-0.51(-3.65%)
Apr 27, 2004	14.14	14.31	13.95	14.08	5,293,181	+0.11(+0.78%)
Apr 26, 2004	13.61	14.16	13.59	13.98	3,539,706	+0.50(+3.70%)
Apr 23, 2004	13.57	13.65	13.28	13.48	1,320,694	-0.07(-0.50%)
Apr 22, 2004	13.52	13.60	13.30	13.55	1,846,351	+0.06(+0.46%)
Apr 21, 2004	13.14	13.51	13.14	13.48	1,840,763	+0.32(+2.40%)
Apr 20, 2004	13.49	13.77	13.15	13.17	3,158,952	-0.07(-0.51%)
Apr 19, 2004	12.88	13.27	12.82	13.23	2,022,083	+0.38(+2.95%)
Apr 16, 2004	12.86	12.97	12.66	12.85	5,169,859	-0.11(-0.88%)
Apr 15, 2004	13.08	13.17	12.67	12.97	1,698,365	-0.10(-0.79%)
Apr 14, 2004	12.71	13.28	12.67	13.07	2,177,969	+0.30(+2.36%)
Apr 13, 2004	13.28	13.32	12.77	12.77	1,263,079	-0.46(-3.49%)
Apr 12, 2004	13.16	13.35	13.10	13.23	1,805,115	+0.09(+0.71%)
Apr 08, 2004	13.16	13.33	13.03	13.14	3,342,392	+0.34(+2.63%)
Apr 07, 2004	13.10	13.19	12.69	12.80	2,614,411	-0.22(-1.67%)
Apr 06, 2004	13.34	13.34	12.87	13.02	2,178,740	-0.40(-2.98%)
Apr 05, 2004	12.63	13.55	12.62	13.42	4,484,463	+0.73(+5.77%)
Apr 02, 2004	12.32	12.70	12.29	12.69	2,660,271	+0.54(+4.49%)

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.