Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	16.20	16.32	16.06	16.21	13,313,089	+0.01(+0.06%)
Jun 29, 2004	16.18	16.26	16.15	16.20	9,696,724	-0.03(-0.18%)
Jun 28, 2004	16.25	16.32	16.14	16.23	14,891,789	+0.14(+0.86%)
Jun 25, 2004	16.37	16.41	16.09	16.09	22,614,812	-0.28(-1.69%)
Jun 24, 2004	16.27	16.41	16.25	16.36	17,913,954	+0.13(+0.79%)
Jun 23, 2004	16.15	16.25	16.07	16.23	21,311,020	+0.05(+0.30%)
Jun 22, 2004	16.23	16.26	16.13	16.19	16,084,625	-0.08(-0.49%)
Jun 21, 2004	16.19	16.28	16.19	16.27	13,141,826	+0.08(+0.51%)
Jun 18, 2004	16.05	16.21	16.04	16.19	12,554,153	+0.16(+1.00%)
Jun 17, 2004	16.02	16.10	15.99	16.02	11,589,755	-0.05(-0.31%)
Jun 16, 2004	16.14	16.19	16.07	16.07	14,822,605	-0.06(-0.36%)
Jun 15, 2004	15.93	16.17	15.93	16.13	19,190,334	+0.32(+2.04%)
Jun 14, 2004	16.03	16.10	15.81	15.81	14,162,355	-0.32(-1.97%)
Jun 10, 2004	15.99	16.13	15.92	16.13	9,760,948	+0.13(+0.79%)
Jun 09, 2004	16.07	16.13	16.00	16.00	9,482,645	-0.11(-0.71%)
Jun 08, 2004	16.12	16.16	16.04	16.12	15,038,511	-0.09(-0.57%)
Jun 07, 2004	16.04	16.22	16.04	16.21	14,812,423	+0.20(+1.23%)
Jun 04, 2004	15.94	16.05	15.92	16.01	12,919,915	+0.11(+0.69%)
Jun 03, 2004	15.91	15.96	15.85	15.90	11,651,367	-0.02(-0.12%)
Jun 02, 2004	16.00	16.00	15.73	15.92	13,655,615	+0.02(+0.11%)
Jun 01, 2004	15.86	15.91	15.79	15.90	15,251,024	-0.02(-0.11%)
May 28, 2004	15.82	15.96	15.81	15.92	13,439,708	+0.10(+0.63%)
May 27, 2004	15.90	15.92	15.68	15.82	18,350,728	-0.06(-0.40%)
May 26, 2004	15.73	15.88	15.73	15.88	18,805,254	+0.10(+0.61%)
May 25, 2004	15.56	15.79	15.52	15.79	17,288,688	+0.17(+1.09%)
May 24, 2004	15.67	15.68	15.60	15.62	11,013,569	+0.02(+0.10%)
May 21, 2004	15.60	15.68	15.56	15.60	12,642,918	+0.03(+0.18%)
May 20, 2004	15.49	15.63	15.46	15.57	13,932,612	+0.13(+0.83%)
May 19, 2004	15.55	15.66	15.44	15.45	17,037,538	-0.04(-0.25%)
May 18, 2004	15.37	15.49	15.36	15.48	13,883,791	+0.19(+1.23%)
May 17, 2004	15.18	15.48	15.18	15.30	16,290,089	-0.06(-0.41%)
May 14, 2004	15.39	15.47	15.27	15.36	14,098,653	+0.00(+0.03%)
May 13, 2004	15.31	15.55	15.31	15.36	18,832,926	-0.03(-0.20%)
May 12, 2004	15.14	15.39	15.02	15.39	24,489,566	+0.37(+2.44%)
May 11, 2004	14.94	15.03	14.83	15.02	16,093,241	+0.10(+0.65%)
May 10, 2004	14.96	14.98	14.75	14.92	21,173,956	-0.12(-0.80%)
May 07, 2004	15.25	15.37	14.99	15.04	19,100,004	-0.30(-1.93%)
May 06, 2004	15.50	15.56	15.23	15.34	19,404,674	-0.28(-1.80%)
May 05, 2004	15.55	15.64	15.55	15.62	12,712,624	+0.01(+0.06%)
May 04, 2004	15.50	15.69	15.47	15.61	14,742,456	+0.10(+0.67%)
May 03, 2004	15.37	15.55	15.37	15.51	11,578,006	+0.09(+0.61%)
Apr 30, 2004	15.45	15.50	15.35	15.42	13,766,048	-0.03(-0.20%)
Apr 29, 2004	15.54	15.65	15.33	15.45	17,947,372	-0.05(-0.31%)
Apr 28, 2004	15.59	15.62	15.49	15.49	12,536,923	-0.17(-1.09%)
Apr 27, 2004	15.59	15.70	15.57	15.66	13,841,759	+0.11(+0.74%)
Apr 26, 2004	15.60	15.64	15.54	15.55	11,787,908	-0.05(-0.32%)
Apr 23, 2004	15.60	15.61	15.50	15.60	11,706,193	+0.01(+0.07%)
Apr 22, 2004	15.45	15.67	15.38	15.59	16,634,442	+0.16(+1.01%)
Apr 21, 2004	15.36	15.49	15.27	15.43	15,454,921	+0.10(+0.62%)
Apr 20, 2004	15.54	15.64	15.34	15.34	15,880,729	-0.21(-1.33%)
Apr 19, 2004	15.47	15.62	15.40	15.54	13,943,055	+0.07(+0.47%)
Apr 16, 2004	15.41	15.51	15.35	15.47	18,398,504	+0.10(+0.62%)
Apr 15, 2004	15.41	15.44	15.23	15.38	18,788,544	+0.04(+0.24%)
Apr 14, 2004	15.18	15.49	15.15	15.34	30,848,490	-0.08(-0.51%)
Apr 13, 2004	15.70	15.70	15.37	15.42	22,015,652	-0.28(-1.79%)
Apr 12, 2004	15.56	15.70	15.56	15.70	13,190,646	+0.18(+1.14%)
Apr 08, 2004	15.69	15.70	15.47	15.52	10,723,780	-0.08(-0.49%)
Apr 07, 2004	15.69	15.70	15.60	15.60	14,598,083	-0.11(-0.67%)
Apr 06, 2004	15.54	15.71	15.54	15.70	18,907,854	+0.14(+0.92%)
Apr 05, 2004	15.42	15.57	15.31	15.56	19,828,654	+0.14(+0.92%)
Apr 02, 2004	15.69	15.74	15.36	15.42	29,841,536	-0.18(-1.18%)

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.