Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.49	13.58	13.31	13.31	31,465	-0.19(-1.43%)
Jun 29, 2004	13.48	13.66	13.41	13.50	58,315	+0.01(+0.05%)
Jun 28, 2004	13.39	13.66	13.39	13.49	115,653	-0.19(-1.41%)
Jun 25, 2004	13.51	13.70	13.22	13.69	92,018	+0.21(+1.59%)
Jun 24, 2004	13.51	13.58	13.31	13.47	25,032	+0.08(+0.59%)
Jun 23, 2004	13.01	13.51	13.01	13.39	14,963	+0.14(+1.03%)
Jun 22, 2004	13.26	13.26	12.87	13.26	13,145	+0.09(+0.71%)
Jun 21, 2004	13.41	13.55	13.10	13.16	31,325	-0.24(-1.76%)
Jun 18, 2004	13.18	13.59	13.05	13.40	302,767	+0.35(+2.69%)
Jun 17, 2004	13.12	13.12	12.71	13.05	6,572	-0.02(-0.16%)
Jun 16, 2004	12.78	13.09	12.78	13.07	10,208	+0.24(+1.84%)
Jun 15, 2004	12.37	12.94	12.22	12.84	11,886	+0.34(+2.69%)
Jun 14, 2004	13.09	13.11	12.50	12.50	25,172	-0.51(-3.96%)
Jun 10, 2004	12.65	13.10	12.65	13.01	26,291	+0.26(+2.02%)
Jun 09, 2004	12.73	13.12	12.60	12.76	11,327	-0.25(-1.92%)
Jun 08, 2004	12.93	13.15	12.79	13.01	12,726	-0.10(-0.76%)
Jun 07, 2004	12.69	13.14	12.69	13.11	28,248	+0.46(+3.68%)
Jun 04, 2004	12.74	13.09	12.10	12.64	25,032	+0.06(+0.45%)
Jun 03, 2004	12.94	13.15	12.59	12.59	11,187	-0.36(-2.82%)
Jun 02, 2004	12.86	13.18	12.82	12.95	6,293	-0.10(-0.77%)
Jun 01, 2004	12.98	13.06	12.86	13.05	6,712	+0.14(+1.11%)
May 28, 2004	13.05	13.16	12.91	12.91	7,551	-0.11(-0.82%)
May 27, 2004	12.57	13.14	12.57	13.01	6,293	+0.04(+0.33%)
May 26, 2004	12.93	13.06	12.82	12.97	8,111	-0.06(-0.49%)
May 25, 2004	12.52	13.04	12.25	13.04	20,976	+0.39(+3.05%)
May 24, 2004	12.18	12.76	11.98	12.65	21,536	+0.40(+3.27%)
May 21, 2004	12.08	12.26	12.03	12.25	8,390	+0.21(+1.78%)
May 20, 2004	12.11	12.39	11.98	12.03	31,745	-0.12(-1.00%)
May 19, 2004	12.20	12.46	12.16	12.16	14,264	-0.04(-0.29%)
May 18, 2004	11.95	12.20	11.95	12.19	13,005	+0.11(+0.89%)
May 17, 2004	12.28	12.28	11.85	12.08	34,402	-0.33(-2.65%)
May 14, 2004	12.19	12.50	12.08	12.41	12,865	+0.29(+2.42%)
May 13, 2004	12.51	12.51	12.03	12.12	20,417	-0.15(-1.22%)
May 12, 2004	12.16	12.28	11.79	12.27	23,773	+0.03(+0.24%)
May 11, 2004	11.98	12.33	11.94	12.24	31,605	+0.26(+2.14%)
May 10, 2004	12.06	12.23	11.98	11.98	13,844	-0.15(-1.24%)
May 07, 2004	12.63	12.76	12.13	12.13	21,816	-0.40(-3.20%)
May 06, 2004	12.44	12.64	12.44	12.54	70,063	+0.02(+0.17%)
May 05, 2004	12.44	12.83	12.44	12.51	11,187	+0.07(+0.57%)
May 04, 2004	12.78	12.78	12.44	12.44	43,771	-0.32(-2.52%)
May 03, 2004	12.66	12.87	12.44	12.76	28,808	+6.55(+105.29%)
Apr 30, 2004	6.285	6.285	6.218	6.218	19,298	-0.01(-0.11%)
Apr 29, 2004	6.232	6.309	6.225	6.225	38,877	-0.11(-1.78%)
Apr 28, 2004	6.614	6.614	6.337	6.337	19,578	-0.28(-4.16%)
Apr 27, 2004	6.626	6.675	6.598	6.613	19,019	-0.02(-0.24%)
Apr 26, 2004	6.616	6.634	6.614	6.629	9,789	-0.02(-0.32%)
Apr 23, 2004	6.614	6.659	6.614	6.650	10,628	+0.03(+0.40%)
Apr 22, 2004	6.613	6.677	6.541	6.623	24,333	+0.04(+0.68%)
Apr 21, 2004	6.339	6.579	6.337	6.579	8,670	+0.09(+1.43%)
Apr 20, 2004	6.471	6.593	6.437	6.486	11,187	+0.02(+0.28%)
Apr 19, 2004	6.443	6.561	6.325	6.468	17,900	-0.02(-0.36%)
Apr 16, 2004	6.415	6.543	6.325	6.491	21,256	+0.02(+0.28%)
Apr 15, 2004	6.586	6.652	6.327	6.473	32,444	-0.11(-1.74%)
Apr 14, 2004	6.703	6.709	6.588	6.588	6,992	-0.12(-1.73%)
Apr 13, 2004	6.816	6.847	6.679	6.704	15,103	-0.11(-1.65%)
Apr 12, 2004	6.791	6.816	6.766	6.816	7,272	+0.00(+0.00%)
Apr 08, 2004	6.818	6.847	6.765	6.816	29,088	-0.01(-0.13%)
Apr 07, 2004	6.779	6.843	6.777	6.825	34,961	+0.04(+0.53%)
Apr 06, 2004	6.832	6.832	6.788	6.790	46,988	-0.02(-0.31%)
Apr 05, 2004	6.859	6.859	6.784	6.811	70,762	-0.05(-0.70%)
Apr 02, 2004	6.847	6.883	6.797	6.859	24,612	+0.03(+0.39%)

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.