Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.38	12.56	12.11	12.23	163,078	-0.25(-1.98%)
Jun 29, 2004	12.34	12.52	12.32	12.48	160,351	+0.15(+1.22%)
Jun 28, 2004	12.28	12.39	12.26	12.33	154,624	+0.12(+0.99%)
Jun 25, 2004	12.13	12.39	12.10	12.21	289,069	+0.14(+1.20%)
Jun 24, 2004	12.10	12.18	12.06	12.06	57,268	+0.01(+0.06%)
Jun 23, 2004	12.01	12.12	11.94	12.05	84,811	+0.04(+0.37%)
Jun 22, 2004	11.80	12.04	11.75	12.01	104,174	+0.12(+1.03%)
Jun 21, 2004	11.75	11.99	11.74	11.89	85,629	+0.14(+1.17%)
Jun 18, 2004	11.65	12.00	11.65	11.75	199,348	-0.08(-0.68%)
Jun 17, 2004	11.97	11.97	11.61	11.83	73,358	-0.05(-0.40%)
Jun 16, 2004	11.98	12.05	11.80	11.88	79,903	-0.10(-0.87%)
Jun 15, 2004	11.74	12.02	11.74	11.98	103,083	+0.28(+2.38%)
Jun 14, 2004	12.04	12.10	11.68	11.70	151,897	-0.34(-2.86%)
Jun 10, 2004	11.85	12.09	11.68	12.05	202,348	+0.42(+3.64%)
Jun 09, 2004	11.89	11.92	11.62	11.62	70,903	-0.24(-1.99%)
Jun 08, 2004	11.94	11.94	11.80	11.86	76,085	-0.06(-0.49%)
Jun 07, 2004	11.68	11.99	11.68	11.92	141,262	+0.45(+3.97%)
Jun 04, 2004	11.41	11.61	11.33	11.46	70,903	+0.14(+1.20%)
Jun 03, 2004	11.51	11.51	11.33	11.33	63,540	-0.20(-1.76%)
Jun 02, 2004	11.57	11.64	11.50	11.53	91,629	+0.02(+0.17%)
Jun 01, 2004	11.69	11.73	11.36	11.51	206,711	-0.07(-0.62%)
May 28, 2004	11.64	11.71	11.58	11.58	85,357	-0.03(-0.22%)
May 27, 2004	11.56	11.66	11.45	11.61	138,262	+0.14(+1.21%)
May 26, 2004	11.50	11.55	11.39	11.47	77,448	-0.03(-0.29%)
May 25, 2004	11.05	11.52	11.05	11.50	170,987	+0.32(+2.85%)
May 24, 2004	11.26	11.26	11.05	11.18	142,352	+0.01(+0.10%)
May 21, 2004	11.20	11.20	11.07	11.17	168,532	+0.06(+0.53%)
May 20, 2004	11.16	11.21	11.08	11.11	72,267	-0.02(-0.20%)
May 19, 2004	11.35	11.42	11.11	11.14	91,629	-0.16(-1.43%)
May 18, 2004	11.11	11.30	11.11	11.30	43,087	+0.21(+1.90%)
May 17, 2004	11.29	11.29	11.04	11.09	274,888	-0.26(-2.29%)
May 14, 2004	11.40	11.48	11.28	11.35	59,722	-0.13(-1.12%)
May 13, 2004	11.30	11.55	11.25	11.48	62,177	+0.05(+0.42%)
May 12, 2004	11.39	11.44	11.25	11.43	303,522	+0.05(+0.40%)
May 11, 2004	11.44	11.44	11.28	11.38	91,356	+0.08(+0.73%)
May 10, 2004	11.55	11.56	11.26	11.30	337,338	-0.28(-2.38%)
May 07, 2004	11.78	11.92	11.55	11.57	162,260	-0.22(-1.88%)
May 06, 2004	11.94	12.00	11.71	11.80	314,430	-0.14(-1.17%)
May 05, 2004	11.95	11.98	11.94	11.94	109,082	-0.02(-0.17%)
May 04, 2004	11.95	12.06	11.93	11.96	187,349	+0.00(+0.02%)
May 03, 2004	11.94	11.99	11.93	11.95	161,169	+0.02(+0.15%)
Apr 30, 2004	12.02	12.10	11.92	11.94	236,436	-0.05(-0.43%)
Apr 29, 2004	12.34	12.34	11.99	11.99	141,534	-0.19(-1.55%)
Apr 28, 2004	12.22	12.34	12.13	12.18	309,249	-0.06(-0.52%)
Apr 27, 2004	12.24	12.29	12.18	12.24	164,714	+0.01(+0.09%)
Apr 26, 2004	12.10	12.23	12.10	12.23	183,531	+0.09(+0.71%)
Apr 23, 2004	12.07	12.17	11.97	12.14	142,352	+0.06(+0.47%)
Apr 22, 2004	11.98	12.10	11.80	12.09	306,249	+0.19(+1.57%)
Apr 21, 2004	11.86	11.92	11.77	11.90	257,162	+0.21(+1.77%)
Apr 20, 2004	12.01	12.01	11.68	11.69	79,084	-0.22(-1.86%)
Apr 19, 2004	11.97	12.06	11.90	11.91	125,717	-0.05(-0.43%)
Apr 16, 2004	12.01	12.06	11.88	11.97	259,344	-0.04(-0.31%)
Apr 15, 2004	12.11	12.11	11.92	12.00	206,711	-0.06(-0.52%)
Apr 14, 2004	12.25	12.28	12.03	12.06	197,712	-0.33(-2.63%)
Apr 13, 2004	12.59	12.61	12.28	12.39	340,883	-0.20(-1.57%)
Apr 12, 2004	12.40	12.62	12.40	12.59	133,899	+0.19(+1.52%)
Apr 08, 2004	12.69	12.69	12.38	12.40	91,902	-0.16(-1.27%)
Apr 07, 2004	12.65	12.65	12.39	12.56	120,263	-0.08(-0.61%)
Apr 06, 2004	12.51	12.72	12.51	12.64	184,622	+0.10(+0.76%)
Apr 05, 2004	12.43	12.61	12.36	12.54	117,536	+0.18(+1.44%)
Apr 02, 2004	12.53	12.53	12.33	12.36	247,617	-0.11(-0.87%)

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.