Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.970	10.07	9.849	10.07	142,282	+0.16(+1.66%)
Jun 29, 2004	9.890	9.994	9.890	9.902	38,306	-0.02(-0.16%)
Jun 28, 2004	9.938	10.01	9.902	9.918	55,221	-0.04(-0.36%)
Jun 25, 2004	9.930	9.982	9.898	9.954	83,827	-0.06(-0.56%)
Jun 24, 2004	10.01	10.05	9.950	10.01	165,913	+0.18(+1.80%)
Jun 23, 2004	9.849	9.849	9.805	9.833	281,829	-0.03(-0.29%)
Jun 22, 2004	9.890	9.914	9.769	9.861	168,152	-0.25(-2.47%)
Jun 21, 2004	10.17	10.21	10.10	10.11	82,583	-0.02(-0.20%)
Jun 18, 2004	10.13	10.21	10.09	10.13	117,408	+0.01(+0.08%)
Jun 17, 2004	10.16	10.16	10.07	10.12	495,253	-0.10(-1.02%)
Jun 16, 2004	10.14	10.23	10.14	10.23	433,564	+0.11(+1.07%)
Jun 15, 2004	10.01	10.13	9.990	10.12	27,113	+0.21(+2.07%)
Jun 14, 2004	9.966	9.966	9.833	9.914	49,251	-0.28(-2.72%)
Jun 10, 2004	10.03	10.19	10.03	10.19	41,789	+0.21(+2.05%)
Jun 09, 2004	10.05	10.10	9.918	9.986	70,146	-0.31(-3.04%)
Jun 08, 2004	10.25	10.33	10.24	10.30	428,340	-0.07(-0.66%)
Jun 07, 2004	10.30	10.38	10.23	10.37	53,729	+0.16(+1.62%)
Jun 04, 2004	10.22	10.31	10.14	10.20	52,982	+0.00(+0.00%)
Jun 03, 2004	10.17	10.22	10.11	10.20	50,744	-0.00(-0.04%)
Jun 02, 2004	10.23	10.25	10.13	10.21	44,774	-0.08(-0.82%)
Jun 01, 2004	10.03	10.29	9.922	10.29	261,680	+0.34(+3.43%)
May 28, 2004	9.950	9.950	9.853	9.950	117,159	+0.14(+1.48%)
May 27, 2004	9.805	9.890	9.773	9.805	206,210	+0.06(+0.58%)
May 26, 2004	9.652	9.785	9.648	9.749	66,166	+0.12(+1.25%)
May 25, 2004	9.455	9.729	9.455	9.628	135,317	+0.00(+0.00%)
May 24, 2004	9.467	9.749	9.347	9.628	117,656	+0.15(+1.57%)
May 21, 2004	9.508	9.512	9.407	9.480	31,093	+0.12(+1.25%)
May 20, 2004	9.403	9.463	9.287	9.363	38,804	-0.02(-0.26%)
May 19, 2004	9.540	9.540	9.307	9.387	66,415	-0.15(-1.60%)
May 18, 2004	9.540	9.648	9.528	9.540	46,515	-0.01(-0.08%)
May 17, 2004	9.383	9.548	9.383	9.548	68,653	+0.18(+1.98%)
May 14, 2004	9.351	9.387	9.246	9.363	50,495	+0.01(+0.09%)
May 13, 2004	9.331	9.355	9.246	9.355	43,033	-0.06(-0.68%)
May 12, 2004	9.439	9.447	9.327	9.419	50,744	+0.14(+1.52%)
May 11, 2004	9.162	9.327	9.162	9.279	58,704	+0.18(+2.03%)
May 10, 2004	9.166	9.206	8.945	9.094	90,046	-0.06(-0.62%)
May 07, 2004	9.303	9.347	9.134	9.150	109,945	-0.31(-3.31%)
May 06, 2004	9.407	9.528	9.347	9.463	62,435	+0.05(+0.56%)
May 05, 2004	9.455	9.488	9.399	9.411	43,033	-0.10(-1.06%)
May 04, 2004	9.407	9.528	9.367	9.512	293,769	+0.18(+1.98%)
May 03, 2004	9.299	9.447	9.222	9.327	122,383	+0.05(+0.52%)
Apr 30, 2004	9.311	9.347	9.275	9.279	93,031	+0.21(+2.26%)
Apr 29, 2004	9.158	9.218	9.057	9.074	75,867	-0.08(-0.92%)
Apr 28, 2004	9.242	9.242	9.086	9.158	82,334	-0.03(-0.31%)
Apr 27, 2004	9.166	9.246	9.110	9.186	26,864	+0.09(+0.97%)
Apr 26, 2004	9.250	9.250	9.090	9.098	80,593	-0.15(-1.65%)
Apr 23, 2004	9.194	9.262	9.122	9.250	52,485	+0.12(+1.37%)
Apr 22, 2004	9.090	9.198	8.977	9.126	141,039	+0.02(+0.27%)
Apr 21, 2004	8.973	9.118	8.973	9.102	71,887	+0.25(+2.77%)
Apr 20, 2004	8.921	8.921	8.804	8.856	83,081	-0.32(-3.46%)
Apr 19, 2004	9.142	9.262	9.142	9.174	117,656	+0.00(+0.00%)
Apr 16, 2004	9.126	9.275	9.098	9.174	141,785	+0.19(+2.10%)
Apr 15, 2004	8.953	9.082	8.953	8.985	101,985	+0.06(+0.63%)
Apr 14, 2004	8.744	8.985	8.736	8.929	83,329	+0.11(+1.23%)
Apr 13, 2004	8.985	8.985	8.780	8.820	694,747	-0.18(-2.05%)
Apr 12, 2004	8.965	9.025	8.885	9.005	42,286	+0.08(+0.86%)
Apr 08, 2004	8.917	9.013	8.917	8.929	135,566	+0.09(+1.00%)
Apr 07, 2004	8.792	8.909	8.792	8.840	52,982	+0.07(+0.78%)
Apr 06, 2004	8.804	8.804	8.752	8.772	288,048	-0.12(-1.31%)
Apr 05, 2004	8.748	8.921	8.732	8.889	102,980	+0.07(+0.77%)
Apr 02, 2004	8.824	8.941	8.812	8.820	110,443	+0.04(+0.41%)

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.