Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.097	9.150	8.992	9.051	5,922,706	-0.02(-0.22%)
Jun 29, 2004	9.176	9.269	9.071	9.071	6,427,237	-0.13(-1.36%)
Jun 28, 2004	9.130	9.288	9.111	9.196	3,973,146	-0.03(-0.36%)
Jun 25, 2004	9.262	9.269	9.111	9.229	14,019,326	-0.06(-0.64%)
Jun 24, 2004	9.163	9.341	9.150	9.288	3,564,333	+0.09(+0.93%)
Jun 23, 2004	9.130	9.209	9.051	9.203	2,890,360	+0.10(+1.09%)
Jun 22, 2004	9.229	9.229	8.900	9.104	4,931,695	-0.16(-1.71%)
Jun 21, 2004	9.559	9.579	9.236	9.262	2,737,605	-0.30(-3.17%)
Jun 18, 2004	9.473	9.638	9.447	9.565	3,045,846	+0.01(+0.07%)
Jun 17, 2004	9.572	9.644	9.440	9.559	2,534,943	-0.07(-0.69%)
Jun 16, 2004	9.605	9.625	9.526	9.625	4,485,869	+0.09(+0.90%)
Jun 15, 2004	9.552	9.730	9.502	9.539	2,836,509	+0.06(+0.63%)
Jun 14, 2004	9.677	9.677	9.447	9.480	1,209,752	-0.20(-2.04%)
Jun 10, 2004	9.757	9.757	9.612	9.677	3,072,999	+0.16(+1.73%)
Jun 09, 2004	9.664	9.757	9.506	9.513	3,184,797	-0.18(-1.84%)
Jun 08, 2004	9.308	9.704	9.288	9.691	5,269,819	+0.34(+3.67%)
Jun 07, 2004	9.295	9.354	9.209	9.348	8,022,745	+0.14(+1.50%)
Jun 04, 2004	9.374	9.414	9.176	9.209	3,282,335	-0.16(-1.76%)
Jun 03, 2004	9.381	9.414	9.229	9.374	3,481,357	-0.01(-0.14%)
Jun 02, 2004	9.321	9.420	9.262	9.387	2,864,572	+0.07(+0.71%)
Jun 01, 2004	9.486	9.486	9.269	9.321	3,595,733	-0.16(-1.67%)
May 28, 2004	9.506	9.519	9.361	9.480	2,603,053	-0.01(-0.14%)
May 27, 2004	9.506	9.526	9.381	9.493	5,271,639	+0.03(+0.28%)
May 26, 2004	9.427	9.559	9.427	9.466	3,680,833	-0.01(-0.07%)
May 25, 2004	9.401	9.532	9.302	9.473	3,240,316	+0.01(+0.14%)
May 24, 2004	9.453	9.493	9.374	9.460	2,317,112	+0.10(+1.06%)
May 21, 2004	9.348	9.387	9.295	9.361	5,616,437	+0.07(+0.71%)
May 20, 2004	9.368	9.440	9.236	9.295	2,173,914	-0.07(-0.77%)
May 19, 2004	9.302	9.506	9.256	9.368	2,917,362	+0.13(+1.43%)
May 18, 2004	9.229	9.374	9.163	9.236	2,390,380	+0.04(+0.43%)
May 17, 2004	9.262	9.651	9.130	9.196	2,365,199	-0.23(-2.45%)
May 14, 2004	9.387	9.546	9.361	9.427	2,471,536	+0.05(+0.49%)
May 13, 2004	9.434	9.506	9.229	9.381	3,828,127	-0.12(-1.25%)
May 12, 2004	9.631	9.631	9.190	9.499	3,051,155	-0.13(-1.30%)
May 11, 2004	9.559	9.737	9.440	9.625	5,245,699	+0.14(+1.46%)
May 10, 2004	10.07	10.07	9.414	9.486	6,957,860	-0.63(-6.25%)
May 07, 2004	10.19	10.39	9.974	10.12	4,701,273	-0.13(-1.22%)
May 06, 2004	10.35	10.45	10.22	10.24	1,777,084	-0.18(-1.77%)
May 05, 2004	10.34	10.53	10.34	10.43	1,488,716	+0.10(+0.96%)
May 04, 2004	10.46	10.46	10.27	10.33	3,452,687	-0.13(-1.20%)
May 03, 2004	10.33	10.52	10.15	10.46	2,653,871	+0.11(+1.08%)
Apr 30, 2004	10.55	10.59	10.29	10.34	2,624,746	-0.20(-1.94%)
Apr 29, 2004	10.55	10.63	10.45	10.55	5,414,685	-0.03(-0.31%)
Apr 28, 2004	10.71	10.71	10.49	10.58	2,318,932	-0.16(-1.53%)
Apr 27, 2004	10.68	11.07	10.65	10.75	2,146,154	+0.10(+0.93%)
Apr 26, 2004	10.81	10.88	10.61	10.65	1,731,728	-0.14(-1.34%)
Apr 23, 2004	10.80	10.85	10.69	10.79	2,337,894	-0.04(-0.37%)
Apr 22, 2004	10.78	10.88	10.76	10.83	1,944,554	+0.05(+0.43%)
Apr 21, 2004	10.69	10.82	10.69	10.78	2,768,854	+0.08(+0.74%)
Apr 20, 2004	10.77	10.88	10.62	10.71	3,987,708	+0.04(+0.37%)
Apr 19, 2004	10.59	10.68	10.54	10.67	3,571,159	+0.10(+0.94%)
Apr 16, 2004	10.51	10.64	10.42	10.57	2,036,935	+0.12(+1.14%)
Apr 15, 2004	10.49	10.55	10.38	10.45	1,590,805	-0.07(-0.63%)
Apr 14, 2004	10.61	10.65	10.48	10.51	1,921,496	-0.11(-0.99%)
Apr 13, 2004	10.77	10.82	10.60	10.62	2,598,351	-0.15(-1.35%)
Apr 12, 2004	10.74	10.81	10.71	10.77	1,481,738	+0.05(+0.43%)
Apr 08, 2004	10.68	10.82	10.68	10.72	2,355,339	+0.09(+0.81%)
Apr 07, 2004	10.65	10.73	10.59	10.63	2,395,386	-0.01(-0.12%)
Apr 06, 2004	10.53	10.65	10.48	10.65	3,333,456	+0.11(+1.06%)
Apr 05, 2004	10.48	10.55	10.33	10.53	2,115,663	+0.03(+0.31%)
Apr 02, 2004	10.28	10.59	10.24	10.50	3,497,133	+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.