Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.24	12.32	12.16	12.20	69,564	-0.01(-0.06%)
Jun 29, 2004	12.03	12.21	12.02	12.21	105,902	+0.18(+1.53%)
Jun 28, 2004	12.06	12.08	11.89	12.02	109,012	-0.11(-0.87%)
Jun 25, 2004	11.42	12.13	11.42	12.13	118,910	+0.67(+5.86%)
Jun 24, 2004	11.51	11.53	11.42	11.46	44,679	-0.05(-0.43%)
Jun 23, 2004	11.21	11.53	11.18	11.51	69,140	+0.30(+2.65%)
Jun 22, 2004	11.14	11.25	10.96	11.21	91,904	+0.00(+0.00%)
Jun 21, 2004	11.32	11.39	11.17	11.21	70,130	-0.18(-1.55%)
Jun 18, 2004	11.50	11.52	11.32	11.39	89,076	-0.06(-0.56%)
Jun 17, 2004	11.38	11.56	11.32	11.45	55,425	+0.07(+0.62%)
Jun 16, 2004	11.42	11.42	11.21	11.38	67,019	-0.02(-0.19%)
Jun 15, 2004	11.18	11.41	11.11	11.40	72,251	+0.29(+2.61%)
Jun 14, 2004	11.25	11.28	11.11	11.11	82,855	-0.19(-1.69%)
Jun 10, 2004	11.03	11.32	11.03	11.30	104,064	+0.22(+1.98%)
Jun 09, 2004	11.17	11.23	10.96	11.08	57,404	-0.06(-0.51%)
Jun 08, 2004	11.17	11.29	11.00	11.14	38,317	-0.03(-0.25%)
Jun 07, 2004	11.08	11.32	11.03	11.17	63,060	+0.16(+1.41%)
Jun 04, 2004	11.14	11.25	11.00	11.01	51,325	-0.06(-0.57%)
Jun 03, 2004	11.46	11.46	11.04	11.08	86,531	-0.38(-3.33%)
Jun 02, 2004	11.56	11.60	11.42	11.46	36,479	-0.08(-0.74%)
Jun 01, 2004	11.46	11.56	11.28	11.54	71,968	+0.08(+0.74%)
May 28, 2004	11.37	11.49	11.32	11.46	49,062	+0.09(+0.81%)
May 27, 2004	11.46	11.49	11.14	11.37	62,070	-0.17(-1.47%)
May 26, 2004	11.37	11.54	11.22	11.54	36,620	+0.13(+1.18%)
May 25, 2004	10.94	11.43	10.87	11.40	76,210	+0.46(+4.20%)
May 24, 2004	11.17	11.32	10.89	10.94	53,446	-0.23(-2.03%)
May 21, 2004	11.12	11.26	10.98	11.17	59,101	+0.04(+0.38%)
May 20, 2004	10.75	11.13	10.71	11.13	71,261	+0.42(+3.97%)
May 19, 2004	11.10	11.16	10.66	10.70	78,755	-0.32(-2.89%)
May 18, 2004	10.64	11.02	10.63	11.02	52,314	+0.45(+4.21%)
May 17, 2004	10.71	10.76	10.57	10.57	81,441	-0.07(-0.66%)
May 14, 2004	10.68	11.03	10.64	10.64	81,865	-0.06(-0.59%)
May 13, 2004	10.93	10.96	10.64	10.71	123,010	-0.26(-2.38%)
May 12, 2004	10.61	11.00	10.57	10.97	80,169	+0.34(+3.19%)
May 11, 2004	10.76	10.93	10.58	10.63	83,703	-0.06(-0.59%)
May 10, 2004	11.00	11.03	10.55	10.69	124,565	-0.37(-3.39%)
May 07, 2004	11.17	11.20	11.00	11.07	109,861	-0.13(-1.14%)
May 06, 2004	11.14	11.22	10.76	11.20	127,393	+0.06(+0.51%)
May 05, 2004	11.37	11.39	11.14	11.14	101,801	-0.35(-3.02%)
May 04, 2004	11.20	11.60	11.17	11.49	150,723	+0.28(+2.46%)
May 03, 2004	11.42	11.63	11.21	11.21	133,615	-0.25(-2.16%)
Apr 30, 2004	11.52	11.88	11.46	11.46	116,648	-0.06(-0.49%)
Apr 29, 2004	12.09	12.12	11.49	11.51	118,627	-0.52(-4.29%)
Apr 28, 2004	12.09	12.31	12.02	12.03	77,199	-0.10(-0.82%)
Apr 27, 2004	12.06	12.23	12.06	12.13	64,757	+0.04(+0.29%)
Apr 26, 2004	12.31	12.36	12.03	12.09	64,474	-0.27(-2.17%)
Apr 23, 2004	12.52	12.52	12.22	12.36	44,962	-0.18(-1.41%)
Apr 22, 2004	12.27	12.73	12.27	12.54	50,900	+0.31(+2.54%)
Apr 21, 2004	11.75	12.27	11.67	12.23	68,999	+0.47(+4.03%)
Apr 20, 2004	12.23	12.27	11.75	11.75	124,424	-0.44(-3.60%)
Apr 19, 2004	12.09	12.38	12.06	12.19	61,222	+0.06(+0.53%)
Apr 16, 2004	12.02	12.24	12.02	12.13	53,163	+0.06(+0.47%)
Apr 15, 2004	12.16	12.29	12.02	12.07	81,441	-0.13(-1.04%)
Apr 14, 2004	12.24	12.38	12.12	12.20	60,515	-0.08(-0.69%)
Apr 13, 2004	12.33	12.45	12.20	12.29	64,757	-0.04(-0.34%)
Apr 12, 2004	12.27	12.52	12.27	12.33	76,210	+0.09(+0.75%)
Apr 08, 2004	12.48	12.52	12.16	12.24	66,454	-0.19(-1.54%)
Apr 07, 2004	12.34	12.45	12.20	12.43	61,788	-0.01(-0.06%)
Apr 06, 2004	12.31	12.56	12.24	12.43	58,111	+0.16(+1.33%)
Apr 05, 2004	12.24	12.35	12.20	12.27	146,905	-0.05(-0.40%)
Apr 02, 2004	12.34	12.39	12.13	12.32	116,365	+0.05(+0.40%)

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.