Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.16	13.26	13.10	13.25	12,743,766	+0.09(+0.72%)
Jun 29, 2004	13.05	13.19	13.04	13.16	8,374,302	+0.09(+0.67%)
Jun 28, 2004	13.19	13.21	13.03	13.07	10,113,638	-0.08(-0.61%)
Jun 25, 2004	13.30	13.35	13.15	13.15	12,735,245	-0.14(-1.07%)
Jun 24, 2004	13.34	13.38	13.29	13.29	8,955,146	-0.07(-0.51%)
Jun 23, 2004	13.24	13.38	13.22	13.36	10,298,258	+0.15(+1.12%)
Jun 22, 2004	13.10	13.25	13.06	13.21	9,609,838	+0.07(+0.57%)
Jun 21, 2004	13.15	13.22	13.06	13.14	9,147,222	-0.02(-0.13%)
Jun 18, 2004	13.07	13.19	13.06	13.16	13,831,251	+0.09(+0.69%)
Jun 17, 2004	12.98	13.09	12.97	13.07	9,129,470	+0.11(+0.86%)
Jun 16, 2004	12.86	13.00	12.86	12.95	10,887,623	+0.20(+1.53%)
Jun 15, 2004	12.72	12.84	12.71	12.76	12,345,413	+0.08(+0.67%)
Jun 14, 2004	12.69	12.71	12.64	12.67	10,866,321	-0.11(-0.87%)
Jun 10, 2004	12.75	12.86	12.70	12.79	11,729,775	+0.11(+0.88%)
Jun 09, 2004	12.76	12.77	12.61	12.67	14,844,177	-0.16(-1.26%)
Jun 08, 2004	13.03	13.03	12.76	12.84	15,109,036	-0.14(-1.10%)
Jun 07, 2004	12.76	12.98	12.75	12.98	8,370,042	+0.28(+2.17%)
Jun 04, 2004	12.80	12.82	12.67	12.70	9,248,053	-0.10(-0.81%)
Jun 03, 2004	12.87	12.92	12.76	12.81	9,949,965	-0.06(-0.47%)
Jun 02, 2004	12.91	12.94	12.86	12.87	12,902,114	+0.01(+0.08%)
Jun 01, 2004	12.79	12.92	12.79	12.86	13,633,849	+0.13(+1.00%)
May 28, 2004	12.67	12.78	12.64	12.73	8,275,957	+0.03(+0.21%)
May 27, 2004	12.82	12.83	12.68	12.70	11,328,581	-0.11(-0.85%)
May 26, 2004	12.91	12.96	12.81	12.81	13,058,686	-0.10(-0.75%)
May 25, 2004	12.83	12.98	12.82	12.91	13,387,807	+0.21(+1.66%)
May 24, 2004	12.66	12.73	12.51	12.70	13,222,004	+0.08(+0.63%)
May 21, 2004	12.67	12.74	12.55	12.62	11,503,260	+0.02(+0.12%)
May 20, 2004	12.65	12.74	12.60	12.60	8,502,827	-0.06(-0.46%)
May 19, 2004	12.74	12.81	12.61	12.66	13,152,061	-0.04(-0.31%)
May 18, 2004	12.89	12.89	12.63	12.70	10,772,945	-0.19(-1.49%)
May 17, 2004	12.96	13.05	12.84	12.89	12,184,935	-0.16(-1.23%)
May 14, 2004	12.95	13.15	12.95	13.05	13,898,353	+0.12(+0.89%)
May 13, 2004	12.89	13.05	12.88	12.94	13,180,109	+0.01(+0.04%)
May 12, 2004	12.77	12.97	12.76	12.93	14,706,066	+0.12(+0.96%)
May 11, 2004	12.56	12.82	12.56	12.81	11,681,135	+0.25(+2.01%)
May 10, 2004	12.75	12.78	12.40	12.56	15,723,963	-0.35(-2.71%)
May 07, 2004	13.08	13.14	12.90	12.91	9,276,811	-0.26(-2.00%)
May 06, 2004	13.27	13.31	13.07	13.17	9,620,844	-0.12(-0.92%)
May 05, 2004	13.05	13.33	13.03	13.29	12,829,331	+0.18(+1.41%)
May 04, 2004	13.15	13.28	13.09	13.11	12,329,791	-0.02(-0.12%)
May 03, 2004	12.90	13.19	12.87	13.12	11,470,952	+0.24(+1.85%)
Apr 30, 2004	12.87	13.04	12.86	12.89	14,147,590	+0.16(+1.27%)
Apr 29, 2004	12.90	12.95	12.65	12.72	10,869,871	-0.20(-1.51%)
Apr 28, 2004	13.10	13.13	12.91	12.92	10,019,908	-0.16(-1.24%)
Apr 27, 2004	13.00	13.26	13.00	13.08	11,403,495	+0.09(+0.69%)
Apr 26, 2004	12.95	13.08	12.95	12.99	10,051,506	+0.08(+0.61%)
Apr 23, 2004	12.93	12.93	12.80	12.91	9,125,920	-0.02(-0.12%)
Apr 22, 2004	12.62	12.94	12.62	12.93	9,424,153	+0.27(+2.15%)
Apr 21, 2004	12.66	12.71	12.55	12.66	10,817,325	-0.02(-0.17%)
Apr 20, 2004	12.83	12.92	12.68	12.68	10,938,749	-0.26(-2.01%)
Apr 19, 2004	12.92	13.02	12.90	12.94	8,742,833	+0.02(+0.15%)
Apr 16, 2004	13.00	13.00	12.83	12.92	8,965,442	+0.03(+0.25%)
Apr 15, 2004	12.82	12.96	12.77	12.89	8,900,115	+0.07(+0.55%)
Apr 14, 2004	12.72	12.91	12.72	12.82	11,907,295	+0.03(+0.26%)
Apr 13, 2004	12.89	12.97	12.78	12.78	20,209,170	-0.10(-0.78%)
Apr 12, 2004	12.68	12.95	12.68	12.88	9,800,494	+0.22(+1.70%)
Apr 08, 2004	12.67	12.76	12.62	12.67	10,680,635	+0.03(+0.21%)
Apr 07, 2004	12.56	12.67	12.52	12.64	9,509,007	+0.10(+0.79%)
Apr 06, 2004	12.54	12.62	12.50	12.54	7,063,854	-0.00(-0.01%)
Apr 05, 2004	12.41	12.55	12.41	12.54	8,033,465	+0.15(+1.17%)
Apr 02, 2004	12.45	12.49	12.38	12.40	10,327,727	+0.01(+0.08%)

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.