Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.05	12.21	11.90	12.21	5,467,486	+0.26(+2.16%)
Jun 29, 2004	12.15	12.23	11.87	11.95	7,399,615	-0.26(-2.11%)
Jun 28, 2004	12.63	12.81	12.18	12.21	6,904,225	-0.29(-2.36%)
Jun 25, 2004	12.41	12.65	12.35	12.50	6,503,350	+0.10(+0.77%)
Jun 24, 2004	12.52	12.68	12.39	12.40	8,343,137	+0.25(+2.03%)
Jun 23, 2004	11.93	12.18	11.75	12.16	5,836,584	+0.25(+2.13%)
Jun 22, 2004	11.75	11.90	11.61	11.90	3,105,149	+0.15(+1.28%)
Jun 21, 2004	12.00	12.08	11.69	11.75	4,873,507	-0.22(-1.84%)
Jun 18, 2004	11.86	12.16	11.74	11.97	6,713,294	+0.30(+2.59%)
Jun 17, 2004	11.53	11.77	11.39	11.67	5,157,052	+0.14(+1.25%)
Jun 16, 2004	11.29	11.59	11.17	11.53	4,635,046	+0.17(+1.46%)
Jun 15, 2004	11.23	11.40	11.21	11.36	6,938,989	+0.24(+2.19%)
Jun 14, 2004	11.65	11.65	11.10	11.12	5,383,020	-0.53(-4.58%)
Jun 10, 2004	11.71	11.82	11.56	11.65	6,696,455	+0.22(+1.90%)
Jun 09, 2004	12.04	12.04	11.44	11.44	8,281,757	-0.68(-5.59%)
Jun 08, 2004	12.02	12.14	11.97	12.11	4,443,843	-0.05(-0.39%)
Jun 07, 2004	12.15	12.20	12.01	12.16	6,299,382	+0.41(+3.48%)
Jun 04, 2004	11.57	11.86	11.45	11.75	9,465,913	+0.16(+1.40%)
Jun 03, 2004	12.10	12.11	11.58	11.59	9,441,741	-0.54(-4.43%)
Jun 02, 2004	12.12	12.14	11.84	12.13	7,582,399	+0.00(+0.03%)
Jun 01, 2004	12.46	12.60	12.05	12.12	6,945,236	-0.26(-2.08%)
May 28, 2004	12.22	12.46	12.04	12.38	11,668,008	+0.01(+0.12%)
May 27, 2004	12.65	12.70	12.35	12.37	8,711,964	+0.05(+0.42%)
May 26, 2004	12.22	12.40	12.19	12.32	9,217,403	+0.21(+1.76%)
May 25, 2004	11.87	12.15	11.78	12.10	7,085,108	+0.30(+2.56%)
May 24, 2004	11.87	12.11	11.68	11.80	8,780,134	-0.07(-0.56%)
May 21, 2004	11.73	11.88	11.52	11.87	12,540,100	+0.67(+5.95%)
May 20, 2004	11.32	11.49	11.03	11.20	8,579,154	-0.17(-1.46%)
May 19, 2004	11.27	11.87	11.19	11.37	16,144,985	+0.40(+3.63%)
May 18, 2004	10.64	10.97	10.49	10.97	8,459,380	+0.44(+4.20%)
May 17, 2004	10.68	10.84	10.22	10.53	8,112,553	-0.09(-0.83%)
May 14, 2004	10.64	10.78	10.49	10.62	9,285,845	+0.16(+1.51%)
May 13, 2004	10.59	10.74	10.39	10.46	11,970,837	-0.27(-2.54%)
May 12, 2004	10.92	11.07	10.46	10.73	11,462,138	-0.08(-0.78%)
May 11, 2004	10.89	10.89	10.71	10.81	8,064,209	+0.05(+0.44%)
May 10, 2004	10.22	11.10	10.22	10.77	17,933,440	+0.23(+2.20%)
May 07, 2004	10.60	10.93	10.50	10.53	12,492,571	-0.38(-3.51%)
May 06, 2004	10.95	11.09	10.87	10.92	9,374,928	-0.32(-2.82%)
May 05, 2004	11.40	11.40	11.19	11.23	5,892,261	-0.17(-1.45%)
May 04, 2004	11.56	11.59	11.24	11.40	12,295,393	+0.17(+1.54%)
May 03, 2004	11.23	11.38	11.13	11.23	7,798,317	-0.00(-0.03%)
Apr 30, 2004	11.30	11.37	11.12	11.23	10,324,969	+0.25(+2.28%)
Apr 29, 2004	10.92	11.37	10.92	10.98	15,797,072	+0.12(+1.09%)
Apr 28, 2004	11.03	11.29	10.77	10.86	20,472,314	-0.85(-7.23%)
Apr 27, 2004	12.08	12.16	11.69	11.71	7,472,131	-0.36(-3.02%)
Apr 26, 2004	12.18	12.50	12.05	12.07	7,028,616	+0.07(+0.61%)
Apr 23, 2004	12.57	12.65	11.93	12.00	8,868,675	-0.54(-4.34%)
Apr 22, 2004	11.97	12.63	11.97	12.54	9,911,329	+0.64(+5.41%)
Apr 21, 2004	11.60	12.12	11.56	11.90	20,739,836	-0.47(-3.78%)
Apr 20, 2004	12.99	13.05	12.28	12.37	13,477,104	-0.67(-5.11%)
Apr 19, 2004	13.25	13.33	12.98	13.03	7,343,938	-0.18(-1.37%)
Apr 16, 2004	13.09	13.34	12.96	13.21	8,021,840	+0.22(+1.70%)
Apr 15, 2004	12.97	13.20	12.87	12.99	8,395,284	+0.05(+0.37%)
Apr 14, 2004	13.13	13.38	12.92	12.95	12,756,562	-0.18(-1.40%)
Apr 13, 2004	13.86	13.86	13.04	13.13	17,215,886	-0.80(-5.74%)
Apr 12, 2004	14.08	14.09	13.90	13.93	6,685,591	-0.16(-1.12%)
Apr 08, 2004	14.22	14.27	14.00	14.09	5,558,470	-0.13(-0.91%)
Apr 07, 2004	14.40	14.45	14.18	14.22	4,193,975	-0.21(-1.48%)
Apr 06, 2004	14.32	14.51	14.23	14.43	6,045,984	+0.20(+1.37%)
Apr 05, 2004	14.54	14.58	14.09	14.23	7,865,129	-0.38(-2.62%)
Apr 02, 2004	14.36	14.67	14.11	14.62	10,148,432	+0.10(+0.68%)

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.