Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.61	13.70	13.43	13.43	31,185	-0.19(-1.43%)
Jun 29, 2004	13.60	13.78	13.53	13.62	57,797	+0.01(+0.05%)
Jun 28, 2004	13.51	13.78	13.51	13.62	114,625	-0.19(-1.41%)
Jun 25, 2004	13.64	13.82	13.34	13.81	91,201	+0.22(+1.59%)
Jun 24, 2004	13.64	13.70	13.43	13.59	24,810	+0.08(+0.59%)
Jun 23, 2004	13.12	13.64	13.12	13.51	14,830	+0.14(+1.02%)
Jun 22, 2004	13.38	13.38	12.99	13.38	13,028	+0.09(+0.71%)
Jun 21, 2004	13.53	13.67	13.22	13.28	31,047	-0.24(-1.76%)
Jun 18, 2004	13.30	13.71	13.17	13.52	300,076	+0.35(+2.68%)
Jun 17, 2004	13.24	13.24	12.83	13.17	6,514	-0.02(-0.16%)
Jun 16, 2004	12.89	13.20	12.89	13.19	10,118	+0.24(+1.84%)
Jun 15, 2004	12.48	13.06	12.33	12.95	11,781	+0.34(+2.69%)
Jun 14, 2004	13.20	13.23	12.61	12.61	24,948	-0.52(-3.96%)
Jun 10, 2004	12.76	13.22	12.76	13.13	26,057	+0.26(+2.02%)
Jun 09, 2004	12.84	13.24	12.71	12.87	11,226	-0.25(-1.92%)
Jun 08, 2004	13.04	13.27	12.90	13.12	12,612	-0.10(-0.76%)
Jun 07, 2004	12.80	13.26	12.80	13.22	27,997	+0.47(+3.68%)
Jun 04, 2004	12.86	13.20	12.21	12.76	24,810	+0.06(+0.45%)
Jun 03, 2004	13.06	13.27	12.70	12.70	11,088	-0.37(-2.82%)
Jun 02, 2004	12.98	13.30	12.94	13.07	6,237	-0.10(-0.77%)
Jun 01, 2004	13.10	13.18	12.98	13.17	6,652	+0.14(+1.11%)
May 28, 2004	13.17	13.28	13.02	13.02	7,484	-0.11(-0.82%)
May 27, 2004	12.68	13.26	12.68	13.13	6,237	+0.04(+0.33%)
May 26, 2004	13.05	13.17	12.94	13.09	8,039	-0.06(-0.49%)
May 25, 2004	12.63	13.15	12.36	13.15	20,790	+0.39(+3.05%)
May 24, 2004	12.29	12.87	12.09	12.76	21,344	+0.40(+3.27%)
May 21, 2004	12.19	12.37	12.14	12.36	8,316	+0.22(+1.78%)
May 20, 2004	12.21	12.50	12.08	12.14	31,463	-0.12(-1.00%)
May 19, 2004	12.31	12.58	12.27	12.27	14,137	-0.04(-0.29%)
May 18, 2004	12.06	12.31	12.06	12.30	12,890	+0.11(+0.89%)
May 17, 2004	12.39	12.39	11.96	12.19	34,096	-0.33(-2.65%)
May 14, 2004	12.30	12.61	12.19	12.52	12,751	+0.30(+2.42%)
May 13, 2004	12.63	12.63	12.14	12.23	20,236	-0.15(-1.22%)
May 12, 2004	12.27	12.39	11.90	12.38	23,562	+0.03(+0.24%)
May 11, 2004	12.09	12.44	12.05	12.35	31,324	+0.26(+2.14%)
May 10, 2004	12.17	12.34	12.09	12.09	13,721	-0.15(-1.24%)
May 07, 2004	12.74	12.87	12.24	12.24	21,622	-0.40(-3.19%)
May 06, 2004	12.55	12.75	12.55	12.65	69,440	+0.02(+0.17%)
May 05, 2004	12.55	12.94	12.55	12.63	11,088	+0.07(+0.57%)
May 04, 2004	12.89	12.89	12.55	12.55	43,382	-0.32(-2.52%)
May 03, 2004	12.77	12.99	12.55	12.88	28,552	+6.61(+105.29%)
Apr 30, 2004	6.341	6.341	6.273	6.273	19,127	-0.01(-0.11%)
Apr 29, 2004	6.288	6.365	6.280	6.280	38,531	-0.11(-1.78%)
Apr 28, 2004	6.674	6.674	6.394	6.394	19,404	-0.28(-4.16%)
Apr 27, 2004	6.685	6.735	6.657	6.672	18,850	-0.02(-0.24%)
Apr 26, 2004	6.676	6.694	6.674	6.688	9,702	-0.02(-0.32%)
Apr 23, 2004	6.674	6.719	6.674	6.710	10,533	+0.03(+0.40%)
Apr 22, 2004	6.672	6.737	6.600	6.683	24,117	+0.05(+0.68%)
Apr 21, 2004	6.396	6.638	6.394	6.638	8,593	+0.09(+1.43%)
Apr 20, 2004	6.529	6.652	6.495	6.544	11,088	+0.02(+0.28%)
Apr 19, 2004	6.501	6.620	6.382	6.526	17,741	-0.02(-0.36%)
Apr 16, 2004	6.473	6.602	6.382	6.549	21,067	+0.02(+0.28%)
Apr 15, 2004	6.645	6.712	6.383	6.531	32,156	-0.12(-1.74%)
Apr 14, 2004	6.763	6.769	6.647	6.647	6,930	-0.12(-1.73%)
Apr 13, 2004	6.878	6.908	6.739	6.764	14,969	-0.11(-1.65%)
Apr 12, 2004	6.852	6.877	6.827	6.877	7,207	+0.00(+0.00%)
Apr 08, 2004	6.879	6.908	6.825	6.877	28,829	-0.01(-0.13%)
Apr 07, 2004	6.840	6.905	6.838	6.887	34,650	+0.04(+0.53%)
Apr 06, 2004	6.894	6.894	6.849	6.850	46,570	-0.02(-0.32%)
Apr 05, 2004	6.921	6.921	6.845	6.872	70,133	-0.05(-0.70%)
Apr 02, 2004	6.908	6.944	6.858	6.921	24,394	+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.