Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.15	11.21	11.11	11.17	397,557	+0.06(+0.57%)
Jun 29, 2004	11.04	11.16	11.04	11.11	1,426,376	+0.07(+0.67%)
Jun 28, 2004	11.14	11.14	11.02	11.03	428,017	-0.08(-0.72%)
Jun 25, 2004	11.14	11.18	11.08	11.11	701,109	-0.10(-0.92%)
Jun 24, 2004	11.21	11.25	11.19	11.22	327,184	-0.01(-0.07%)
Jun 23, 2004	11.12	11.23	11.10	11.22	870,215	+0.09(+0.79%)
Jun 22, 2004	11.20	11.20	11.07	11.14	357,644	-0.03(-0.27%)
Jun 21, 2004	11.26	11.26	11.17	11.17	610,253	-0.09(-0.81%)
Jun 18, 2004	11.25	11.31	11.24	11.26	213,746	+0.02(+0.20%)
Jun 17, 2004	11.25	11.26	11.18	11.24	202,717	-0.03(-0.29%)
Jun 16, 2004	11.20	11.27	11.20	11.27	181,710	+0.01(+0.07%)
Jun 15, 2004	11.22	11.27	11.18	11.26	395,982	+0.06(+0.49%)
Jun 14, 2004	11.25	11.26	11.17	11.21	445,348	-0.05(-0.41%)
Jun 10, 2004	11.32	11.32	11.24	11.25	222,149	-0.03(-0.25%)
Jun 09, 2004	11.43	11.44	11.28	11.28	311,428	-0.16(-1.43%)
Jun 08, 2004	11.38	11.44	11.38	11.44	337,687	+0.03(+0.30%)
Jun 07, 2004	11.38	11.43	11.34	11.41	456,377	+0.07(+0.62%)
Jun 04, 2004	11.37	11.41	11.31	11.34	298,299	+0.06(+0.49%)
Jun 03, 2004	11.31	11.40	11.28	11.28	197,991	-0.08(-0.69%)
Jun 02, 2004	11.38	11.39	11.29	11.36	291,472	+0.05(+0.42%)
Jun 01, 2004	11.23	11.31	11.19	11.31	615,505	+0.07(+0.63%)
May 28, 2004	11.25	11.25	11.17	11.24	824,000	-0.01(-0.08%)
May 27, 2004	11.15	11.25	11.15	11.25	221,098	+0.12(+1.11%)
May 26, 2004	11.09	11.16	11.07	11.13	301,450	+0.05(+0.43%)
May 25, 2004	10.94	11.10	10.92	11.08	430,118	+0.14(+1.31%)
May 24, 2004	11.03	11.06	10.92	10.94	766,755	-0.08(-0.76%)
May 21, 2004	10.99	11.06	10.96	11.02	366,572	+0.02(+0.17%)
May 20, 2004	11.07	11.08	10.95	11.00	228,976	-0.07(-0.64%)
May 19, 2004	11.21	11.23	11.05	11.07	270,465	-0.09(-0.78%)
May 18, 2004	11.13	11.19	11.12	11.16	585,045	+0.05(+0.46%)
May 17, 2004	11.13	11.20	11.05	11.11	412,262	-0.09(-0.77%)
May 14, 2004	11.17	11.27	11.12	11.20	335,587	-0.01(-0.05%)
May 13, 2004	11.20	11.23	11.13	11.20	532,002	+0.01(+0.05%)
May 12, 2004	11.18	11.21	10.98	11.20	540,930	+0.04(+0.34%)
May 11, 2004	11.15	11.18	11.09	11.16	647,541	+0.07(+0.60%)
May 10, 2004	11.18	11.24	11.04	11.09	980,502	-0.22(-1.90%)
May 07, 2004	11.39	11.45	11.27	11.31	865,488	-0.06(-0.57%)
May 06, 2004	11.40	11.46	11.30	11.37	244,731	-0.08(-0.72%)
May 05, 2004	11.39	11.49	11.36	11.45	354,493	+0.07(+0.65%)
May 04, 2004	11.39	11.42	11.30	11.38	936,387	-0.01(-0.12%)
May 03, 2004	11.28	11.40	11.28	11.39	1,032,494	+0.15(+1.35%)
Apr 30, 2004	11.27	11.33	11.24	11.24	308,277	-0.02(-0.20%)
Apr 29, 2004	11.38	11.39	11.22	11.26	370,248	-0.11(-0.95%)
Apr 28, 2004	11.42	11.46	11.32	11.37	760,979	-0.14(-1.22%)
Apr 27, 2004	11.52	11.60	11.46	11.51	755,727	+0.01(+0.10%)
Apr 26, 2004	11.48	11.57	11.46	11.50	920,632	+0.07(+0.65%)
Apr 23, 2004	11.50	11.50	11.41	11.43	199,566	-0.08(-0.71%)
Apr 22, 2004	11.42	11.53	11.35	11.51	267,839	+0.08(+0.73%)
Apr 21, 2004	11.31	11.46	11.28	11.42	218,998	+0.13(+1.18%)
Apr 20, 2004	11.46	11.47	11.29	11.29	236,328	-0.13(-1.17%)
Apr 19, 2004	11.47	11.48	11.39	11.42	693,231	-0.03(-0.27%)
Apr 16, 2004	11.42	11.47	11.35	11.46	542,506	+0.06(+0.57%)
Apr 15, 2004	11.25	11.40	11.20	11.39	651,217	+0.19(+1.70%)
Apr 14, 2004	11.03	11.22	11.03	11.20	1,019,890	+0.10(+0.93%)
Apr 13, 2004	11.29	11.29	11.10	11.10	273,616	-0.12(-1.05%)
Apr 12, 2004	11.20	11.22	11.15	11.22	339,788	+0.05(+0.41%)
Apr 08, 2004	11.24	11.30	11.11	11.17	759,928	-0.03(-0.29%)
Apr 07, 2004	11.24	11.26	11.18	11.20	315,630	-0.07(-0.62%)
Apr 06, 2004	11.26	11.27	11.19	11.27	434,845	-0.01(-0.08%)
Apr 05, 2004	11.21	11.30	11.20	11.28	691,130	+0.11(+1.02%)
Apr 02, 2004	11.19	11.20	11.11	11.17	2,685,221	+0.13(+1.21%)

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.