Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.17	13.27	13.13	13.26	468,711	+0.09(+0.67%)
Jun 29, 2004	12.99	13.17	12.97	13.17	455,524	+0.23(+1.79%)
Jun 28, 2004	13.14	13.15	12.93	12.94	401,020	-0.16(-1.25%)
Jun 25, 2004	12.83	13.10	12.83	13.10	854,640	+0.22(+1.69%)
Jun 24, 2004	12.88	12.97	12.76	12.89	340,801	+0.07(+0.53%)
Jun 23, 2004	12.69	12.90	12.61	12.82	478,967	+0.10(+0.75%)
Jun 22, 2004	12.66	12.79	12.59	12.72	318,823	+0.00(+0.00%)
Jun 21, 2004	12.73	12.82	12.64	12.72	270,472	-0.04(-0.32%)
Jun 18, 2004	12.68	12.76	12.56	12.76	444,829	+0.08(+0.65%)
Jun 17, 2004	12.64	12.70	12.52	12.68	346,808	+0.10(+0.81%)
Jun 16, 2004	12.59	12.66	12.46	12.58	380,507	+0.04(+0.33%)
Jun 15, 2004	12.46	12.56	12.36	12.54	425,635	+0.20(+1.66%)
Jun 14, 2004	12.51	12.51	12.26	12.33	403,804	-0.33(-2.59%)
Jun 10, 2004	12.69	12.76	12.56	12.66	358,236	-0.05(-0.43%)
Jun 09, 2004	12.72	12.82	12.66	12.72	262,853	-0.10(-0.80%)
Jun 08, 2004	12.83	12.85	12.66	12.82	284,245	-0.01(-0.11%)
Jun 07, 2004	12.66	12.83	12.56	12.83	332,010	+0.25(+1.95%)
Jun 04, 2004	12.59	12.63	12.41	12.59	303,732	+0.09(+0.71%)
Jun 03, 2004	12.63	12.64	12.48	12.50	331,131	-0.25(-1.93%)
Jun 02, 2004	12.75	12.82	12.59	12.74	274,428	-0.01(-0.05%)
Jun 01, 2004	12.48	12.75	12.41	12.75	520,872	+0.28(+2.24%)
May 28, 2004	12.42	12.62	12.34	12.47	382,851	+0.08(+0.66%)
May 27, 2004	12.47	12.52	12.24	12.39	495,231	-0.06(-0.49%)
May 26, 2004	12.59	12.63	12.41	12.45	605,999	-0.14(-1.14%)
May 25, 2004	12.24	12.62	12.16	12.59	670,467	+0.35(+2.90%)
May 24, 2004	12.18	12.27	11.98	12.24	372,449	+0.16(+1.30%)
May 21, 2004	12.18	12.19	11.97	12.08	344,464	-0.01(-0.11%)
May 20, 2004	11.97	12.12	11.96	12.09	390,470	+0.08(+0.68%)
May 19, 2004	11.86	12.14	11.81	12.01	831,637	+0.17(+1.44%)
May 18, 2004	11.96	11.96	11.81	11.84	492,447	+0.03(+0.23%)
May 17, 2004	11.77	11.86	11.60	11.81	631,053	-0.10(-0.80%)
May 14, 2004	11.96	12.03	11.71	11.91	793,395	-0.10(-0.85%)
May 13, 2004	12.14	12.20	11.93	12.01	481,019	-0.12(-1.01%)
May 12, 2004	12.22	12.22	11.71	12.13	862,259	-0.06(-0.50%)
May 11, 2004	12.07	12.31	11.97	12.20	601,603	+0.25(+2.06%)
May 10, 2004	12.28	12.28	11.88	11.95	601,750	-0.33(-2.72%)
May 07, 2004	12.41	12.63	12.07	12.29	885,848	-0.12(-0.94%)
May 06, 2004	12.63	12.63	12.31	12.40	648,635	-0.23(-1.84%)
May 05, 2004	12.80	12.80	12.63	12.63	509,150	-0.14(-1.07%)
May 04, 2004	12.66	12.80	12.57	12.77	695,521	+0.11(+0.86%)
May 03, 2004	12.79	12.87	12.63	12.66	1,155,149	-0.12(-0.96%)
Apr 30, 2004	12.71	12.89	12.66	12.78	692,298	+0.08(+0.64%)
Apr 29, 2004	13.00	13.07	12.59	12.70	902,844	-0.27(-2.05%)
Apr 28, 2004	13.10	13.12	12.85	12.97	939,181	-0.12(-0.94%)
Apr 27, 2004	13.04	13.18	12.92	13.09	671,492	+0.10(+0.73%)
Apr 26, 2004	13.18	13.27	12.91	12.99	831,197	-0.14(-1.04%)
Apr 23, 2004	13.33	13.59	13.07	13.13	947,386	-0.19(-1.43%)
Apr 22, 2004	13.20	13.33	13.02	13.32	1,115,003	+0.14(+1.04%)
Apr 21, 2004	13.31	13.31	12.83	13.19	1,462,544	+0.35(+2.71%)
Apr 20, 2004	13.20	13.21	12.82	12.84	954,858	-0.36(-2.74%)
Apr 19, 2004	13.20	13.23	12.99	13.20	1,016,396	+0.00(+0.00%)
Apr 16, 2004	13.02	13.21	12.87	13.20	715,155	+0.18(+1.36%)
Apr 15, 2004	12.80	13.07	12.76	13.02	1,115,589	+0.36(+2.86%)
Apr 14, 2004	12.87	12.87	12.50	12.66	1,333,168	-0.27(-2.06%)
Apr 13, 2004	13.17	13.24	12.86	12.93	888,632	-0.15(-1.15%)
Apr 12, 2004	13.12	13.36	13.04	13.08	892,002	-0.06(-0.47%)
Apr 08, 2004	13.24	13.27	12.92	13.14	1,298,736	-0.10(-0.77%)
Apr 07, 2004	13.24	13.31	12.89	13.24	2,330,371	+0.00(+0.00%)
Apr 06, 2004	12.93	13.38	12.70	13.24	3,168,015	+0.83(+6.71%)
Apr 05, 2004	12.29	12.46	12.21	12.41	968,191	+0.14(+1.17%)
Apr 02, 2004	12.32	12.35	12.09	12.26	838,083	-0.02(-0.17%)

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.