Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.58	13.45	12.47	13.15	188,913	+0.75(+6.06%)
Jun 29, 2004	12.85	12.85	12.26	12.40	108,076	+0.23(+1.92%)
Jun 28, 2004	12.58	12.58	12.04	12.17	124,067	+0.00(+0.00%)
Jun 25, 2004	12.23	12.23	10.67	12.17	891,848	+0.07(+0.56%)
Jun 24, 2004	12.43	12.43	11.69	12.10	109,130	-0.30(-2.39%)
Jun 23, 2004	12.46	12.46	12.25	12.39	175,206	-0.07(-0.55%)
Jun 22, 2004	11.98	12.51	11.98	12.46	272,035	+0.53(+4.43%)
Jun 21, 2004	11.62	12.03	11.62	11.93	285,567	+0.21(+1.80%)
Jun 18, 2004	11.81	11.81	11.63	11.72	53,774	+0.03(+0.25%)
Jun 17, 2004	11.58	11.72	11.30	11.69	105,615	+0.06(+0.49%)
Jun 16, 2004	11.65	11.65	11.58	11.64	65,021	+0.03(+0.24%)
Jun 15, 2004	11.77	11.77	11.27	11.61	199,282	+0.10(+0.89%)
Jun 14, 2004	12.40	12.40	11.44	11.51	125,122	+0.36(+3.27%)
Jun 10, 2004	10.89	11.15	10.81	11.14	257,625	+0.39(+3.60%)
Jun 09, 2004	10.75	10.77	10.51	10.75	45,866	+0.23(+2.22%)
Jun 08, 2004	10.53	10.53	10.47	10.52	12,125	-0.02(-0.16%)
Jun 07, 2004	10.81	10.81	10.42	10.54	46,569	+0.10(+0.98%)
Jun 04, 2004	10.52	10.52	10.41	10.44	25,481	+0.02(+0.22%)
Jun 03, 2004	10.39	10.56	10.38	10.41	10,016	+0.02(+0.22%)
Jun 02, 2004	10.41	10.41	10.38	10.39	18,979	+0.01(+0.11%)
Jun 01, 2004	10.36	10.38	10.19	10.38	5,974	+0.00(+0.00%)
May 28, 2004	10.38	10.38	10.37	10.38	31,632	+0.01(+0.11%)
May 27, 2004	10.38	10.38	10.35	10.37	27,765	+0.10(+0.97%)
May 26, 2004	9.167	10.44	9.167	10.27	38,309	+5.26(+105.05%)
May 25, 2004	4.942	5.026	4.942	5.008	37,255	+0.07(+1.32%)
May 24, 2004	4.969	4.986	4.890	4.942	21,088	-0.04(-0.83%)
May 21, 2004	4.870	4.983	4.870	4.983	31,983	+0.11(+2.31%)
May 20, 2004	4.870	4.872	4.868	4.871	9,489	+0.00(+0.03%)
May 19, 2004	4.889	4.889	4.864	4.870	1,757	+0.03(+0.62%)
May 18, 2004	4.951	4.951	4.837	4.840	38,661	-0.11(-2.27%)
May 17, 2004	4.973	4.973	4.898	4.952	4,920	+0.03(+0.52%)
May 14, 2004	4.962	4.975	4.922	4.926	7,029	-0.04(-0.75%)
May 13, 2004	4.954	4.965	4.954	4.963	3,163	-0.01(-0.26%)
May 12, 2004	4.978	4.978	4.972	4.976	5,272	+0.00(+0.09%)
May 11, 2004	4.976	5.047	4.963	4.972	7,732	-0.01(-0.14%)
May 10, 2004	5.160	5.160	4.966	4.979	42,176	+0.00(+0.00%)
May 07, 2004	4.935	4.979	4.871	4.979	4,920	+0.00(+0.00%)
May 06, 2004	4.993	4.993	4.973	4.979	9,138	+0.00(+0.00%)
May 05, 2004	5.013	5.013	4.979	4.979	22,493	+0.00(+0.03%)
May 04, 2004	4.958	4.978	4.958	4.978	9,841	-0.00(-0.03%)
May 03, 2004	4.973	5.119	4.973	4.979	2,460	+0.05(+1.07%)
Apr 30, 2004	4.986	4.986	4.788	4.926	8,435	-0.06(-1.20%)
Apr 29, 2004	4.961	4.992	4.934	4.986	19,682	+0.00(+0.09%)
Apr 28, 2004	5.333	5.333	4.978	4.982	48,151	+0.14(+2.85%)
Apr 27, 2004	4.908	4.908	4.844	4.844	28,820	-0.06(-1.22%)
Apr 26, 2004	4.879	4.908	4.766	4.904	6,326	+0.03(+0.52%)
Apr 23, 2004	4.908	4.908	4.878	4.878	5,272	-0.03(-0.58%)
Apr 22, 2004	4.908	4.908	4.827	4.907	3,866	-0.00(-0.03%)
Apr 21, 2004	4.646	5.117	4.646	4.908	9,841	+0.26(+5.63%)
Apr 20, 2004	4.727	4.727	4.389	4.646	22,142	+0.09(+1.90%)
Apr 19, 2004	4.894	4.894	4.559	4.559	8,083	-0.27(-5.62%)
Apr 16, 2004	4.692	4.831	4.557	4.831	8,083	+0.01(+0.20%)
Apr 15, 2004	4.554	4.824	4.554	4.821	3,514	+0.06(+1.32%)
Apr 14, 2004	4.732	4.835	4.695	4.759	10,544	-0.10(-2.11%)
Apr 13, 2004	4.909	4.949	4.851	4.861	9,138	-0.02(-0.35%)
Apr 12, 2004	4.722	4.963	4.722	4.878	17,221	+0.09(+1.81%)
Apr 08, 2004	4.979	4.979	4.791	4.791	22,493	-0.19(-3.77%)
Apr 07, 2004	4.965	4.979	4.936	4.979	5,974	+0.00(+0.00%)
Apr 06, 2004	5.013	5.013	4.979	4.979	2,811	-0.03(-0.65%)
Apr 05, 2004	4.991	5.012	4.991	5.012	37,958	+0.03(+0.66%)
Apr 02, 2004	5.006	5.006	4.904	4.979	32,686	+0.00(+0.00%)

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.