Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.86	11.00	10.82	11.00	3,263,749	+0.13(+1.21%)
Jun 29, 2004	10.92	10.96	10.81	10.87	2,606,805	-0.15(-1.33%)
Jun 28, 2004	11.02	11.11	10.99	11.02	2,837,471	+0.00(+0.03%)
Jun 25, 2004	11.02	11.05	10.95	11.01	2,249,696	-0.03(-0.26%)
Jun 24, 2004	11.02	11.08	11.01	11.04	2,081,313	+0.04(+0.32%)
Jun 23, 2004	11.05	11.07	10.94	11.01	2,152,672	-0.04(-0.40%)
Jun 22, 2004	11.02	11.08	10.96	11.05	3,429,628	+0.03(+0.23%)
Jun 21, 2004	11.01	11.05	10.97	11.03	2,763,921	-0.03(-0.26%)
Jun 18, 2004	10.99	11.06	10.98	11.05	3,638,386	+0.03(+0.29%)
Jun 17, 2004	10.99	11.03	10.94	11.02	2,746,081	+0.03(+0.29%)
Jun 16, 2004	11.04	11.09	10.92	10.99	2,604,615	+0.00(+0.03%)
Jun 15, 2004	11.09	11.15	10.96	10.99	2,967,671	-0.08(-0.75%)
Jun 14, 2004	10.98	11.13	10.94	11.07	3,480,644	+0.04(+0.38%)
Jun 10, 2004	10.83	11.03	10.83	11.03	3,324,154	+0.20(+1.86%)
Jun 09, 2004	10.85	10.90	10.82	10.83	2,766,425	+0.00(+0.00%)
Jun 08, 2004	10.93	10.93	10.79	10.83	2,194,924	-0.12(-1.11%)
Jun 07, 2004	10.67	10.95	10.66	10.95	3,528,217	+0.33(+3.10%)
Jun 04, 2004	10.70	10.82	10.61	10.62	5,638,324	-0.06(-0.54%)
Jun 03, 2004	10.78	10.90	10.68	10.68	7,329,039	-0.01(-0.09%)
Jun 02, 2004	10.66	10.70	10.59	10.69	2,113,550	+0.06(+0.60%)
Jun 01, 2004	10.66	10.68	10.59	10.62	2,948,266	-0.04(-0.36%)
May 28, 2004	10.54	10.67	10.53	10.66	3,711,623	+0.14(+1.30%)
May 27, 2004	10.38	10.53	10.37	10.52	2,005,259	+0.15(+1.48%)
May 26, 2004	10.37	10.42	10.28	10.37	1,586,179	+0.02(+0.22%)
May 25, 2004	10.05	10.35	9.991	10.35	1,964,572	+0.29(+2.92%)
May 24, 2004	10.03	10.09	9.988	10.05	2,251,574	+0.08(+0.80%)
May 21, 2004	9.985	10.08	9.921	9.975	2,968,610	+0.01(+0.06%)
May 20, 2004	9.930	10.03	9.927	9.969	1,358,956	+0.04(+0.39%)
May 19, 2004	10.06	10.13	9.886	9.930	1,969,892	-0.04(-0.42%)
May 18, 2004	10.04	10.07	9.972	9.972	2,490,690	-0.06(-0.64%)
May 17, 2004	10.06	10.08	9.908	10.04	2,631,531	-0.07(-0.73%)
May 14, 2004	9.991	10.15	9.966	10.11	1,805,265	+0.12(+1.18%)
May 13, 2004	10.00	10.03	9.940	9.991	1,677,569	-0.02(-0.19%)
May 12, 2004	9.953	10.01	9.841	10.01	2,825,265	+0.06(+0.58%)
May 11, 2004	10.02	10.06	9.918	9.953	3,186,756	-0.06(-0.64%)
May 10, 2004	10.22	10.22	10.00	10.02	3,701,920	-0.27(-2.67%)
May 07, 2004	10.48	10.51	10.23	10.29	3,957,625	-0.23(-2.19%)
May 06, 2004	10.51	10.53	10.47	10.52	3,886,265	+0.01(+0.12%)
May 05, 2004	10.38	10.53	10.35	10.51	3,925,701	+0.14(+1.36%)
May 04, 2004	10.27	10.38	10.25	10.37	2,990,518	+0.07(+0.68%)
May 03, 2004	10.13	10.30	10.07	10.30	3,511,316	+0.15(+1.51%)
Apr 30, 2004	10.03	10.16	10.01	10.14	3,909,739	+0.11(+1.11%)
Apr 29, 2004	10.08	10.26	9.943	10.03	6,711,218	+0.06(+0.58%)
Apr 28, 2004	10.06	10.08	9.953	9.975	4,167,321	-0.14(-1.36%)
Apr 27, 2004	10.14	10.14	10.06	10.11	2,052,832	-0.03(-0.31%)
Apr 26, 2004	10.14	10.18	10.08	10.14	1,639,386	+0.00(+0.03%)
Apr 23, 2004	10.02	10.21	10.02	10.14	2,325,124	+0.07(+0.70%)
Apr 22, 2004	9.921	10.12	9.905	10.07	1,718,257	+0.10(+1.03%)
Apr 21, 2004	9.969	9.981	9.863	9.969	2,068,794	-0.02(-0.16%)
Apr 20, 2004	9.953	10.05	9.905	9.985	2,363,620	+0.03(+0.29%)
Apr 19, 2004	9.991	10.01	9.940	9.956	2,027,793	-0.04(-0.35%)
Apr 16, 2004	10.02	10.02	9.918	9.991	3,436,514	+0.01(+0.10%)
Apr 15, 2004	10.00	10.06	9.908	9.981	2,728,867	-0.02(-0.19%)
Apr 14, 2004	10.05	10.08	9.921	10.00	3,898,472	+0.06(+0.64%)
Apr 13, 2004	10.12	10.14	9.879	9.937	2,326,063	-0.20(-1.96%)
Apr 12, 2004	10.27	10.32	10.12	10.13	1,883,823	-0.12(-1.21%)
Apr 08, 2004	10.29	10.35	10.26	10.26	1,861,914	-0.03(-0.25%)
Apr 07, 2004	10.26	10.34	10.21	10.29	2,608,370	+0.03(+0.28%)
Apr 06, 2004	10.26	10.28	10.15	10.26	2,198,367	-0.00(-0.03%)
Apr 05, 2004	10.22	10.27	10.19	10.26	2,010,892	+0.00(+0.00%)
Apr 02, 2004	10.23	10.32	10.17	10.26	1,852,212	+0.03(+0.31%)

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.