Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.10	15.43	14.90	15.41	1,791,800	+0.41(+2.77%)
Jun 29, 2004	14.80	15.00	14.80	15.00	735,200	+0.27(+1.83%)
Jun 28, 2004	15.11	15.12	14.65	14.73	974,800	-0.30(-2.03%)
Jun 25, 2004	14.97	15.29	14.95	15.04	1,310,600	+0.05(+0.37%)
Jun 24, 2004	14.90	15.05	14.75	14.98	1,030,600	-0.00(-0.03%)
Jun 23, 2004	14.88	15.05	14.80	14.98	648,400	+0.12(+0.84%)
Jun 22, 2004	14.99	15.00	14.72	14.86	1,544,400	-0.12(-0.77%)
Jun 21, 2004	14.55	15.05	14.40	14.97	2,297,600	+0.38(+2.60%)
Jun 18, 2004	14.51	14.72	14.51	14.60	1,083,400	-0.04(-0.27%)
Jun 17, 2004	14.70	14.76	14.55	14.63	1,350,000	-0.06(-0.41%)
Jun 16, 2004	14.82	14.97	14.49	14.70	1,994,200	+4.68(+46.72%)
Jun 15, 2004	10.01	10.10	9.978	10.02	1,655,400	-0.02(-0.22%)
Jun 14, 2004	10.07	10.08	10.02	10.04	962,400	-0.05(-0.51%)
Jun 10, 2004	10.20	10.20	9.889	10.09	2,195,400	-0.10(-0.98%)
Jun 09, 2004	10.40	10.41	10.17	10.19	1,308,300	-0.21(-2.05%)
Jun 08, 2004	10.50	10.50	10.40	10.40	1,636,800	-0.09(-0.83%)
Jun 07, 2004	10.51	10.51	10.42	10.49	1,641,300	-0.01(-0.13%)
Jun 04, 2004	10.48	10.56	10.44	10.50	675,000	+0.09(+0.90%)
Jun 03, 2004	10.59	10.59	10.39	10.41	1,647,000	-0.14(-1.37%)
Jun 02, 2004	10.67	10.78	10.55	10.55	1,618,200	+0.01(+0.08%)
Jun 01, 2004	10.40	10.59	10.40	10.54	2,278,200	+0.23(+2.22%)
May 28, 2004	10.27	10.36	10.16	10.32	1,368,300	+0.15(+1.46%)
May 27, 2004	10.26	10.31	10.14	10.17	1,857,000	-0.10(-0.93%)
May 26, 2004	10.30	10.33	10.25	10.26	752,700	-0.04(-0.41%)
May 25, 2004	10.22	10.33	10.18	10.30	1,328,700	+0.08(+0.83%)
May 24, 2004	10.16	10.33	10.16	10.22	1,036,500	+0.04(+0.41%)
May 21, 2004	10.09	10.22	10.09	10.18	551,400	+0.08(+0.81%)
May 20, 2004	10.17	10.22	10.04	10.10	912,000	-0.05(-0.48%)
May 19, 2004	10.31	10.32	10.08	10.14	1,470,900	-0.13(-1.30%)
May 18, 2004	10.22	10.33	10.18	10.28	1,883,700	+0.04(+0.35%)
May 17, 2004	10.42	10.42	10.15	10.24	1,794,000	-0.22(-2.10%)
May 14, 2004	10.57	10.60	10.44	10.46	2,251,800	-0.10(-0.93%)
May 13, 2004	10.65	10.69	10.51	10.56	1,850,400	-0.08(-0.75%)
May 12, 2004	10.83	10.87	10.31	10.64	2,210,400	-0.09(-0.87%)
May 11, 2004	10.57	10.78	10.57	10.73	1,974,600	+0.22(+2.11%)
May 10, 2004	11.03	11.06	10.41	10.51	1,385,700	-0.50(-4.56%)
May 07, 2004	11.06	11.26	11.01	11.01	1,446,600	-0.03(-0.26%)
May 06, 2004	11.15	11.15	11.00	11.04	1,070,400	-0.05(-0.48%)
May 05, 2004	11.07	11.17	11.03	11.10	1,396,200	+0.07(+0.62%)
May 04, 2004	11.06	11.11	10.98	11.03	1,413,300	-0.04(-0.32%)
May 03, 2004	11.39	11.48	10.82	11.06	5,330,700	-0.29(-2.58%)
Apr 30, 2004	11.41	11.55	11.00	11.36	2,713,800	-0.03(-0.29%)
Apr 29, 2004	11.39	11.42	11.28	11.39	2,321,700	+0.02(+0.20%)
Apr 28, 2004	11.33	11.42	11.25	11.37	2,415,300	+0.12(+1.07%)
Apr 27, 2004	11.20	11.29	11.20	11.25	1,602,600	+0.13(+1.16%)
Apr 26, 2004	11.11	11.38	11.11	11.12	1,759,800	+0.02(+0.16%)
Apr 23, 2004	11.09	11.14	11.00	11.10	887,100	+0.06(+0.58%)
Apr 22, 2004	10.89	11.09	10.87	11.04	1,111,800	+0.17(+1.53%)
Apr 21, 2004	10.81	10.96	10.81	10.87	1,422,900	+0.08(+0.74%)
Apr 20, 2004	10.87	10.93	10.79	10.79	1,359,600	-0.04(-0.39%)
Apr 19, 2004	10.89	10.89	10.75	10.83	816,900	+0.03(+0.29%)
Apr 16, 2004	10.53	10.82	10.51	10.80	1,574,700	+0.28(+2.66%)
Apr 15, 2004	10.62	10.62	10.47	10.52	1,515,000	-0.05(-0.46%)
Apr 14, 2004	10.53	10.65	10.52	10.57	718,800	+0.00(+0.02%)
Apr 13, 2004	10.88	11.09	10.52	10.57	1,693,200	-0.22(-2.02%)
Apr 12, 2004	10.75	10.85	10.75	10.78	921,900	+0.08(+0.73%)
Apr 08, 2004	10.80	10.89	10.66	10.71	1,539,000	-0.06(-0.58%)
Apr 07, 2004	10.67	10.84	10.66	10.77	1,407,600	+0.11(+1.02%)
Apr 06, 2004	10.71	10.71	10.64	10.66	1,032,300	-0.06(-0.58%)
Apr 05, 2004	10.67	10.79	10.67	10.72	1,838,700	+0.06(+0.54%)
Apr 02, 2004	10.77	10.82	10.64	10.66	936,900	+0.13(+1.24%)

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.