Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.532	9.704	9.444	9.697	1,341,683	+0.15(+1.62%)
Jun 29, 2004	9.474	9.552	9.472	9.543	843,103	+0.06(+0.59%)
Jun 28, 2004	9.639	9.642	9.479	9.487	813,693	-0.13(-1.40%)
Jun 25, 2004	9.609	9.687	9.597	9.622	1,863,604	+0.01(+0.13%)
Jun 24, 2004	9.472	9.629	9.472	9.609	1,825,791	+0.14(+1.49%)
Jun 23, 2004	9.404	9.468	9.337	9.468	1,120,403	-0.01(-0.11%)
Jun 22, 2004	9.457	9.494	9.363	9.479	1,541,488	+0.03(+0.34%)
Jun 21, 2004	9.541	9.573	9.447	9.447	1,149,814	-0.04(-0.43%)
Jun 18, 2004	9.412	9.487	9.384	9.487	1,936,897	+0.13(+1.35%)
Jun 17, 2004	9.228	9.382	9.170	9.361	2,361,250	+0.16(+1.72%)
Jun 16, 2004	9.339	9.339	9.202	9.202	934,603	-0.11(-1.15%)
Jun 15, 2004	9.078	9.318	9.078	9.309	901,924	+0.25(+2.72%)
Jun 14, 2004	9.211	9.222	9.061	9.063	1,451,856	-0.16(-1.79%)
Jun 10, 2004	9.220	9.299	9.198	9.228	1,503,675	-0.04(-0.49%)
Jun 09, 2004	9.376	9.419	9.211	9.273	1,119,936	-0.16(-1.66%)
Jun 08, 2004	9.434	9.500	9.361	9.429	1,076,988	-0.00(-0.05%)
Jun 07, 2004	9.254	9.468	9.254	9.434	1,787,043	+0.32(+3.50%)
Jun 04, 2004	9.168	9.190	9.091	9.115	1,893,015	+0.04(+0.50%)
Jun 03, 2004	9.168	9.172	9.065	9.070	1,791,245	-0.10(-1.07%)
Jun 02, 2004	9.211	9.213	9.110	9.168	1,601,243	+0.01(+0.09%)
Jun 01, 2004	9.072	9.166	9.061	9.160	1,398,637	+0.11(+1.18%)
May 28, 2004	9.076	9.134	8.984	9.052	1,228,709	-0.00(-0.02%)
May 27, 2004	9.106	9.134	9.042	9.055	1,522,815	-0.03(-0.33%)
May 26, 2004	9.085	9.149	9.048	9.085	1,477,065	+0.00(+0.00%)
May 25, 2004	8.986	9.104	8.932	9.085	1,341,216	+0.13(+1.51%)
May 24, 2004	8.825	8.960	8.821	8.950	1,499,940	+0.17(+1.90%)
May 21, 2004	8.697	8.825	8.697	8.783	1,584,904	+0.08(+0.91%)
May 20, 2004	8.783	8.825	8.682	8.703	2,141,838	-0.05(-0.56%)
May 19, 2004	8.622	8.875	8.620	8.753	6,008,164	+0.26(+3.05%)
May 18, 2004	8.483	8.536	8.410	8.493	2,675,430	-0.25(-2.84%)
May 17, 2004	8.825	8.836	8.701	8.742	3,283,716	-0.17(-1.92%)
May 14, 2004	8.783	8.930	8.708	8.913	2,102,157	+0.16(+1.84%)
May 13, 2004	8.641	8.866	8.611	8.753	1,861,737	+0.13(+1.54%)
May 12, 2004	8.665	8.693	8.511	8.620	2,599,803	-0.08(-0.89%)
May 11, 2004	8.525	8.783	8.525	8.697	5,155,257	+0.29(+3.49%)
May 10, 2004	8.986	8.986	8.288	8.403	6,969,844	-0.61(-6.82%)
May 07, 2004	9.050	9.151	8.965	9.018	2,666,560	-0.21(-2.32%)
May 06, 2004	9.382	9.414	9.187	9.232	2,613,808	-0.30(-3.15%)
May 05, 2004	9.618	9.639	9.526	9.532	2,093,287	-0.13(-1.33%)
May 04, 2004	9.485	9.661	9.423	9.661	1,915,890	+0.15(+1.58%)
May 03, 2004	9.361	9.597	9.325	9.511	2,236,605	+0.17(+1.86%)
Apr 30, 2004	9.464	9.464	9.320	9.337	1,889,747	-0.02(-0.21%)
Apr 29, 2004	9.447	9.459	9.301	9.357	4,113,282	-0.01(-0.09%)
Apr 28, 2004	9.618	9.618	9.354	9.365	3,222,561	-0.27(-2.84%)
Apr 27, 2004	9.659	9.794	9.573	9.639	2,202,993	-0.07(-0.73%)
Apr 26, 2004	9.854	9.909	9.699	9.710	1,083,056	-0.11(-1.13%)
Apr 23, 2004	9.800	9.896	9.746	9.821	2,098,422	+0.02(+0.22%)
Apr 22, 2004	9.639	9.800	9.620	9.800	1,164,286	+0.13(+1.33%)
Apr 21, 2004	9.609	9.693	9.579	9.672	1,393,035	-0.02(-0.22%)
Apr 20, 2004	9.862	9.989	9.693	9.693	917,797	-0.17(-1.72%)
Apr 19, 2004	9.821	9.896	9.817	9.862	1,636,723	+0.03(+0.31%)
Apr 16, 2004	9.639	9.832	9.639	9.832	1,261,387	+0.23(+2.36%)
Apr 15, 2004	9.693	9.723	9.573	9.605	2,667,494	-0.14(-1.45%)
Apr 14, 2004	9.929	9.931	9.725	9.746	1,652,595	-0.18(-1.83%)
Apr 13, 2004	10.21	10.21	9.911	9.929	604,084	-0.28(-2.75%)
Apr 12, 2004	10.05	10.30	10.05	10.21	577,474	+0.18(+1.75%)
Apr 08, 2004	10.13	10.16	10.03	10.03	530,791	-0.08(-0.83%)
Apr 07, 2004	10.19	10.21	10.06	10.12	554,599	-0.06(-0.55%)
Apr 06, 2004	10.12	10.23	10.07	10.17	1,188,094	+0.05(+0.53%)
Apr 05, 2004	10.09	10.23	10.09	10.12	1,485,468	+0.00(+0.04%)
Apr 02, 2004	10.56	10.56	10.09	10.11	2,973,271	+0.04(+0.45%)

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.