Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.102	9.155	8.997	9.056	5,919,340	-0.02(-0.22%)
Jun 29, 2004	9.182	9.274	9.076	9.076	6,423,585	-0.13(-1.36%)
Jun 28, 2004	9.135	9.294	9.116	9.201	3,970,888	-0.03(-0.36%)
Jun 25, 2004	9.267	9.274	9.116	9.234	14,011,360	-0.06(-0.64%)
Jun 24, 2004	9.168	9.347	9.155	9.294	3,562,307	+0.09(+0.93%)
Jun 23, 2004	9.135	9.215	9.056	9.208	2,888,718	+0.10(+1.09%)
Jun 22, 2004	9.234	9.234	8.905	9.109	4,928,892	-0.16(-1.71%)
Jun 21, 2004	9.564	9.584	9.241	9.267	2,736,050	-0.30(-3.17%)
Jun 18, 2004	9.478	9.643	9.452	9.571	3,044,115	+0.01(+0.07%)
Jun 17, 2004	9.577	9.650	9.445	9.564	2,533,503	-0.07(-0.68%)
Jun 16, 2004	9.610	9.630	9.531	9.630	4,483,320	+0.09(+0.90%)
Jun 15, 2004	9.558	9.736	9.507	9.544	2,834,897	+0.06(+0.63%)
Jun 14, 2004	9.683	9.683	9.452	9.485	1,209,065	-0.20(-2.04%)
Jun 10, 2004	9.762	9.762	9.617	9.683	3,071,253	+0.16(+1.73%)
Jun 09, 2004	9.670	9.762	9.511	9.518	3,182,987	-0.18(-1.84%)
Jun 08, 2004	9.314	9.709	9.294	9.696	5,266,824	+0.34(+3.67%)
Jun 07, 2004	9.300	9.360	9.215	9.353	8,018,187	+0.14(+1.50%)
Jun 04, 2004	9.380	9.419	9.182	9.215	3,280,470	-0.16(-1.76%)
Jun 03, 2004	9.386	9.419	9.234	9.380	3,479,378	-0.01(-0.14%)
Jun 02, 2004	9.327	9.426	9.267	9.393	2,862,945	+0.07(+0.71%)
Jun 01, 2004	9.492	9.492	9.274	9.327	3,593,690	-0.16(-1.67%)
May 28, 2004	9.511	9.525	9.366	9.485	2,601,574	-0.01(-0.14%)
May 27, 2004	9.511	9.531	9.386	9.498	5,268,643	+0.03(+0.28%)
May 26, 2004	9.432	9.564	9.432	9.472	3,678,742	-0.01(-0.07%)
May 25, 2004	9.406	9.538	9.307	9.478	3,238,475	+0.01(+0.14%)
May 24, 2004	9.459	9.498	9.380	9.465	2,315,795	+0.10(+1.06%)
May 21, 2004	9.353	9.393	9.300	9.366	5,613,246	+0.07(+0.71%)
May 20, 2004	9.373	9.445	9.241	9.300	2,172,678	-0.07(-0.77%)
May 19, 2004	9.307	9.511	9.261	9.373	2,915,704	+0.13(+1.43%)
May 18, 2004	9.234	9.380	9.168	9.241	2,389,021	+0.04(+0.43%)
May 17, 2004	9.267	9.657	9.135	9.201	2,363,855	-0.23(-2.45%)
May 14, 2004	9.393	9.551	9.366	9.432	2,470,131	+0.05(+0.49%)
May 13, 2004	9.439	9.511	9.234	9.386	3,825,952	-0.12(-1.25%)
May 12, 2004	9.637	9.637	9.195	9.505	3,049,421	-0.13(-1.30%)
May 11, 2004	9.564	9.742	9.445	9.630	5,242,719	+0.14(+1.46%)
May 10, 2004	10.07	10.08	9.419	9.492	6,953,906	-0.63(-6.25%)
May 07, 2004	10.19	10.40	9.980	10.12	4,698,601	-0.13(-1.22%)
May 06, 2004	10.36	10.45	10.22	10.25	1,776,075	-0.18(-1.77%)
May 05, 2004	10.35	10.54	10.35	10.43	1,487,870	+0.10(+0.96%)
May 04, 2004	10.46	10.46	10.28	10.34	3,450,725	-0.13(-1.20%)
May 03, 2004	10.34	10.53	10.15	10.46	2,652,363	+0.11(+1.08%)
Apr 30, 2004	10.55	10.59	10.30	10.35	2,623,254	-0.20(-1.94%)
Apr 29, 2004	10.55	10.64	10.45	10.55	5,411,609	-0.03(-0.31%)
Apr 28, 2004	10.72	10.72	10.49	10.59	2,317,615	-0.16(-1.53%)
Apr 27, 2004	10.69	11.08	10.65	10.75	2,144,934	+0.10(+0.93%)
Apr 26, 2004	10.82	10.88	10.62	10.65	1,730,744	-0.15(-1.34%)
Apr 23, 2004	10.81	10.86	10.70	10.80	2,336,565	-0.04(-0.36%)
Apr 22, 2004	10.79	10.88	10.76	10.84	1,943,449	+0.05(+0.43%)
Apr 21, 2004	10.70	10.83	10.69	10.79	2,767,281	+0.08(+0.74%)
Apr 20, 2004	10.77	10.88	10.63	10.71	3,985,442	+0.04(+0.37%)
Apr 19, 2004	10.60	10.69	10.55	10.67	3,569,130	+0.10(+0.94%)
Apr 16, 2004	10.52	10.65	10.42	10.57	2,035,777	+0.12(+1.14%)
Apr 15, 2004	10.50	10.55	10.38	10.45	1,589,901	-0.07(-0.63%)
Apr 14, 2004	10.61	10.66	10.48	10.52	1,920,404	-0.11(-0.99%)
Apr 13, 2004	10.78	10.83	10.61	10.63	2,596,875	-0.15(-1.35%)
Apr 12, 2004	10.74	10.82	10.71	10.77	1,480,896	+0.05(+0.43%)
Apr 08, 2004	10.69	10.82	10.69	10.73	2,354,000	+0.09(+0.81%)
Apr 07, 2004	10.65	10.74	10.60	10.64	2,394,025	-0.01(-0.12%)
Apr 06, 2004	10.54	10.66	10.49	10.65	3,331,562	+0.11(+1.06%)
Apr 05, 2004	10.49	10.56	10.34	10.54	2,114,461	+0.03(+0.31%)
Apr 02, 2004	10.29	10.59	10.24	10.51	3,495,146	+0.36(+3.58%)

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.