Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.58	13.67	13.40	13.40	31,251	-0.19(-1.43%)
Jun 29, 2004	13.57	13.75	13.50	13.59	57,920	+0.01(+0.05%)
Jun 28, 2004	13.48	13.75	13.48	13.59	114,868	-0.19(-1.41%)
Jun 25, 2004	13.61	13.79	13.31	13.78	91,394	+0.22(+1.59%)
Jun 24, 2004	13.61	13.67	13.40	13.56	24,862	+0.08(+0.59%)
Jun 23, 2004	13.10	13.61	13.10	13.48	14,862	+0.14(+1.02%)
Jun 22, 2004	13.36	13.36	12.96	13.35	13,056	+0.09(+0.71%)
Jun 21, 2004	13.50	13.64	13.19	13.25	31,112	-0.24(-1.76%)
Jun 18, 2004	13.27	13.68	13.14	13.49	300,712	+0.35(+2.69%)
Jun 17, 2004	13.21	13.21	12.80	13.14	6,528	-0.02(-0.16%)
Jun 16, 2004	12.87	13.18	12.87	13.16	10,139	+0.24(+1.84%)
Jun 15, 2004	12.46	13.03	12.30	12.92	11,806	+0.34(+2.69%)
Jun 14, 2004	13.18	13.20	12.58	12.58	25,001	-0.52(-3.96%)
Jun 10, 2004	12.74	13.19	12.74	13.10	26,112	+0.26(+2.02%)
Jun 09, 2004	12.82	13.21	12.69	12.84	11,250	-0.25(-1.92%)
Jun 08, 2004	13.02	13.24	12.87	13.10	12,639	-0.10(-0.76%)
Jun 07, 2004	12.78	13.23	12.78	13.20	28,057	+0.47(+3.68%)
Jun 04, 2004	12.83	13.18	12.18	12.73	24,862	+0.06(+0.45%)
Jun 03, 2004	13.03	13.24	12.67	12.67	11,111	-0.37(-2.82%)
Jun 02, 2004	12.95	13.27	12.91	13.04	6,250	-0.10(-0.77%)
Jun 01, 2004	13.07	13.15	12.95	13.14	6,667	+0.14(+1.11%)
May 28, 2004	13.14	13.25	13.00	13.00	7,500	-0.11(-0.82%)
May 27, 2004	12.66	13.23	12.66	13.10	6,250	+0.04(+0.33%)
May 26, 2004	13.02	13.15	12.91	13.06	8,056	-0.06(-0.49%)
May 25, 2004	12.61	13.12	12.33	13.12	20,834	+0.39(+3.05%)
May 24, 2004	12.27	12.84	12.07	12.74	21,390	+0.40(+3.27%)
May 21, 2004	12.16	12.35	12.12	12.33	8,333	+0.22(+1.78%)
May 20, 2004	12.19	12.47	12.06	12.12	31,529	-0.12(-1.00%)
May 19, 2004	12.28	12.55	12.24	12.24	14,167	-0.04(-0.29%)
May 18, 2004	12.03	12.28	12.03	12.28	12,917	+0.11(+0.89%)
May 17, 2004	12.36	12.36	11.93	12.17	34,168	-0.33(-2.65%)
May 14, 2004	12.27	12.58	12.16	12.50	12,778	+0.30(+2.42%)
May 13, 2004	12.60	12.60	12.11	12.20	20,279	-0.15(-1.22%)
May 12, 2004	12.24	12.36	11.87	12.35	23,612	+0.03(+0.24%)
May 11, 2004	12.07	12.42	12.02	12.32	31,390	+0.26(+2.14%)
May 10, 2004	12.15	12.31	12.07	12.07	13,750	-0.15(-1.24%)
May 07, 2004	12.71	12.84	12.22	12.22	21,667	-0.40(-3.19%)
May 06, 2004	12.53	12.72	12.53	12.62	69,587	+0.02(+0.17%)
May 05, 2004	12.53	12.92	12.53	12.60	11,111	+0.07(+0.57%)
May 04, 2004	12.87	12.87	12.53	12.53	43,474	-0.32(-2.52%)
May 03, 2004	12.74	12.96	12.53	12.85	28,612	+6.59(+105.29%)
Apr 30, 2004	6.328	6.328	6.260	6.260	19,167	-0.01(-0.11%)
Apr 29, 2004	6.274	6.352	6.267	6.267	38,613	-0.11(-1.78%)
Apr 28, 2004	6.660	6.660	6.381	6.381	19,445	-0.28(-4.16%)
Apr 27, 2004	6.671	6.721	6.643	6.658	18,890	-0.02(-0.24%)
Apr 26, 2004	6.661	6.679	6.660	6.674	9,722	-0.02(-0.32%)
Apr 23, 2004	6.660	6.705	6.660	6.696	10,556	+0.03(+0.40%)
Apr 22, 2004	6.658	6.723	6.586	6.669	24,168	+0.04(+0.68%)
Apr 21, 2004	6.382	6.624	6.381	6.624	8,611	+0.09(+1.43%)
Apr 20, 2004	6.516	6.638	6.481	6.530	11,111	+0.02(+0.28%)
Apr 19, 2004	6.487	6.606	6.368	6.512	17,778	-0.02(-0.36%)
Apr 16, 2004	6.459	6.588	6.368	6.535	21,112	+0.02(+0.28%)
Apr 15, 2004	6.631	6.697	6.370	6.517	32,224	-0.12(-1.74%)
Apr 14, 2004	6.749	6.755	6.633	6.633	6,944	-0.12(-1.73%)
Apr 13, 2004	6.863	6.894	6.724	6.750	15,000	-0.11(-1.65%)
Apr 12, 2004	6.838	6.863	6.813	6.863	7,222	+0.00(+0.00%)
Apr 08, 2004	6.865	6.894	6.811	6.863	28,890	-0.01(-0.13%)
Apr 07, 2004	6.825	6.890	6.823	6.872	34,724	+0.04(+0.53%)
Apr 06, 2004	6.879	6.879	6.834	6.836	46,669	-0.02(-0.31%)
Apr 05, 2004	6.906	6.906	6.831	6.858	70,282	-0.05(-0.70%)
Apr 02, 2004	6.894	6.930	6.843	6.906	24,445	+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.