Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.30	10.46	10.24	10.46	135,785	+0.20(+1.92%)
Jun 29, 2004	10.26	10.28	10.17	10.26	84,111	+0.00(+0.04%)
Jun 28, 2004	10.26	10.28	10.20	10.26	91,269	+0.04(+0.44%)
Jun 25, 2004	10.17	10.24	10.10	10.21	94,625	+0.04(+0.44%)
Jun 24, 2004	10.25	10.35	10.17	10.17	136,009	-0.07(-0.65%)
Jun 23, 2004	10.11	10.28	10.04	10.24	136,009	+0.11(+1.06%)
Jun 22, 2004	10.13	10.19	10.03	10.13	84,111	+0.07(+0.67%)
Jun 21, 2004	10.10	10.20	10.06	10.06	116,100	-0.01(-0.13%)
Jun 18, 2004	10.05	10.13	10.02	10.08	115,205	+0.05(+0.49%)
Jun 17, 2004	9.991	10.06	9.906	10.03	75,386	+0.10(+1.04%)
Jun 16, 2004	9.897	9.991	9.897	9.924	115,652	-0.05(-0.54%)
Jun 15, 2004	9.888	10.01	9.835	9.978	148,536	+0.12(+1.22%)
Jun 14, 2004	9.866	9.902	9.835	9.857	192,829	-0.01(-0.09%)
Jun 10, 2004	9.879	9.888	9.817	9.866	113,415	+0.01(+0.09%)
Jun 09, 2004	9.902	9.902	9.835	9.857	100,441	+0.01(+0.14%)
Jun 08, 2004	9.924	9.924	9.839	9.844	134,890	-0.08(-0.81%)
Jun 07, 2004	9.861	9.924	9.857	9.924	106,928	+0.04(+0.36%)
Jun 04, 2004	9.861	9.920	9.812	9.888	81,426	+0.03(+0.32%)
Jun 03, 2004	9.844	9.857	9.808	9.857	101,112	+0.01(+0.14%)
Jun 02, 2004	9.768	9.857	9.768	9.844	81,203	+0.04(+0.46%)
Jun 01, 2004	9.835	9.902	9.727	9.799	103,573	-0.04(-0.45%)
May 28, 2004	9.942	9.942	9.790	9.844	104,915	-0.08(-0.86%)
May 27, 2004	9.817	9.946	9.768	9.928	98,875	+0.16(+1.60%)
May 26, 2004	9.745	9.835	9.727	9.772	94,401	+0.03(+0.28%)
May 25, 2004	9.642	9.745	9.513	9.745	157,037	+0.11(+1.16%)
May 24, 2004	9.499	9.651	9.455	9.633	190,368	+0.08(+0.84%)
May 21, 2004	9.522	9.593	9.388	9.553	136,904	+0.11(+1.14%)
May 20, 2004	9.566	9.656	9.405	9.446	99,993	-0.08(-0.80%)
May 19, 2004	9.499	9.700	9.392	9.522	181,420	-0.04(-0.37%)
May 18, 2004	9.835	9.835	9.508	9.557	153,681	-0.22(-2.24%)
May 17, 2004	9.835	9.924	9.723	9.777	165,985	+0.08(+0.78%)
May 14, 2004	9.651	9.803	9.651	9.700	109,612	+0.04(+0.46%)
May 13, 2004	9.499	9.727	9.481	9.656	161,958	+0.19(+2.03%)
May 12, 2004	9.589	9.678	9.392	9.464	224,594	-0.10(-1.03%)
May 11, 2004	9.388	9.696	9.388	9.562	267,321	+0.26(+2.84%)
May 10, 2004	8.941	9.321	8.739	9.298	771,987	+0.36(+4.00%)
May 07, 2004	9.879	9.924	8.941	8.941	690,113	-0.95(-9.62%)
May 06, 2004	10.06	10.08	9.808	9.893	303,113	-0.43(-4.20%)
May 05, 2004	10.21	10.40	10.17	10.33	248,530	+0.12(+1.18%)
May 04, 2004	10.10	10.28	10.08	10.21	187,013	+0.10(+1.02%)
May 03, 2004	10.01	10.15	9.978	10.10	207,369	+0.05(+0.53%)
Apr 30, 2004	10.26	10.26	9.732	10.05	374,026	-0.28(-2.68%)
Apr 29, 2004	10.68	10.70	10.25	10.33	282,980	-0.36(-3.35%)
Apr 28, 2004	10.68	10.73	10.66	10.68	114,534	+0.04(+0.38%)
Apr 27, 2004	10.72	10.75	10.64	10.64	204,685	+0.00(+0.04%)
Apr 26, 2004	10.67	10.73	10.59	10.64	133,548	-0.03(-0.25%)
Apr 23, 2004	10.53	10.69	10.51	10.67	170,459	+0.16(+1.49%)
Apr 22, 2004	10.37	10.53	10.31	10.51	154,800	+0.14(+1.34%)
Apr 21, 2004	10.46	10.51	10.31	10.37	156,366	-0.11(-1.02%)
Apr 20, 2004	10.61	10.75	10.42	10.48	249,201	-0.13(-1.26%)
Apr 19, 2004	10.75	10.84	10.56	10.61	198,869	-0.11(-1.04%)
Apr 16, 2004	10.00	10.73	10.00	10.72	495,495	+0.63(+6.24%)
Apr 15, 2004	9.790	10.26	9.790	10.09	635,083	+0.25(+2.54%)
Apr 14, 2004	10.98	11.00	9.638	9.844	2,379,270	-1.17(-10.63%)
Apr 13, 2004	11.18	11.22	10.98	11.01	207,369	-0.16(-1.44%)
Apr 12, 2004	11.23	11.31	11.15	11.18	231,305	-0.06(-0.52%)
Apr 08, 2004	11.22	11.27	11.18	11.23	146,970	+0.04(+0.32%)
Apr 07, 2004	11.23	11.27	11.17	11.20	161,734	-0.08(-0.71%)
Apr 06, 2004	11.31	11.34	11.18	11.28	141,154	-0.04(-0.36%)
Apr 05, 2004	11.29	11.37	11.27	11.32	139,588	-0.06(-0.51%)
Apr 02, 2004	11.42	11.45	11.27	11.38	130,416	-0.04(-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.