Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.56	12.75	12.34	12.69	8,339,083	+0.17(+1.36%)
Jun 29, 2004	12.26	12.57	12.18	12.52	6,488,778	+0.29(+2.40%)
Jun 28, 2004	12.62	12.64	12.21	12.23	7,397,903	-0.39(-3.13%)
Jun 25, 2004	12.57	12.67	12.54	12.62	7,290,134	+0.09(+0.75%)
Jun 24, 2004	12.54	12.64	12.51	12.53	6,221,290	-0.01(-0.09%)
Jun 23, 2004	12.46	12.57	12.37	12.54	6,893,877	+0.04(+0.35%)
Jun 22, 2004	12.36	12.54	12.36	12.50	7,411,167	+0.13(+1.08%)
Jun 21, 2004	12.51	12.56	12.36	12.36	5,795,742	-0.15(-1.23%)
Jun 18, 2004	12.31	12.55	12.30	12.52	13,217,410	+0.12(+0.95%)
Jun 17, 2004	12.22	12.43	12.22	12.40	7,455,380	+0.08(+0.69%)
Jun 16, 2004	12.45	12.45	12.27	12.31	5,612,812	-0.11(-0.87%)
Jun 15, 2004	12.45	12.46	12.31	12.42	10,168,939	+0.24(+1.93%)
Jun 14, 2004	12.20	12.24	12.09	12.19	7,362,533	+0.02(+0.16%)
Jun 10, 2004	12.15	12.30	12.09	12.17	8,918,270	+0.05(+0.40%)
Jun 09, 2004	12.28	12.37	12.12	12.12	8,460,115	-0.13(-1.06%)
Jun 08, 2004	12.46	12.50	12.25	12.25	10,661,912	-0.22(-1.76%)
Jun 07, 2004	12.20	12.49	12.19	12.47	5,581,863	+0.31(+2.59%)
Jun 04, 2004	12.13	12.23	12.00	12.15	5,478,516	+0.11(+0.90%)
Jun 03, 2004	12.15	12.25	12.02	12.04	6,002,990	-0.14(-1.17%)
Jun 02, 2004	12.12	12.21	12.00	12.19	7,671,470	+0.11(+0.93%)
Jun 01, 2004	11.87	12.11	11.84	12.07	13,517,505	+0.19(+1.57%)
May 28, 2004	11.88	11.91	11.80	11.89	5,326,534	+0.01(+0.08%)
May 27, 2004	11.78	12.06	11.77	11.88	10,716,072	+0.11(+0.92%)
May 26, 2004	11.67	11.85	11.65	11.77	9,464,851	+0.11(+0.96%)
May 25, 2004	11.48	11.66	11.44	11.66	11,448,346	+0.10(+0.89%)
May 24, 2004	11.48	11.64	11.47	11.55	10,161,755	+0.17(+1.53%)
May 21, 2004	11.44	11.45	11.22	11.38	15,136,245	-0.04(-0.35%)
May 20, 2004	11.62	11.63	11.42	11.42	13,847,442	-0.20(-1.68%)
May 19, 2004	11.78	11.89	11.62	11.62	17,662,452	-0.10(-0.86%)
May 18, 2004	12.03	12.08	11.69	11.72	20,853,510	-0.22(-1.88%)
May 17, 2004	11.92	11.96	11.78	11.94	6,497,620	-0.16(-1.29%)
May 14, 2004	12.03	12.25	11.81	12.10	12,159,620	+0.03(+0.24%)
May 13, 2004	11.65	12.11	11.56	12.07	15,476,683	+0.37(+3.19%)
May 12, 2004	11.77	11.82	11.43	11.70	11,996,032	-0.05(-0.40%)
May 11, 2004	11.83	11.86	11.63	11.74	11,698,701	+0.04(+0.31%)
May 10, 2004	11.71	11.82	11.35	11.71	20,440,120	-0.39(-3.25%)
May 07, 2004	12.26	12.38	12.01	12.10	8,299,291	-0.20(-1.66%)
May 06, 2004	12.43	12.46	12.12	12.30	8,396,007	-0.17(-1.38%)
May 05, 2004	12.54	12.55	12.37	12.48	5,385,669	-0.07(-0.52%)
May 04, 2004	12.47	12.60	12.32	12.54	7,592,992	+0.07(+0.57%)
May 03, 2004	12.39	12.52	12.30	12.47	8,919,376	+0.16(+1.29%)
Apr 30, 2004	12.30	12.50	12.15	12.31	10,983,560	+0.06(+0.52%)
Apr 29, 2004	12.56	12.75	12.22	12.25	10,501,088	-0.24(-1.93%)
Apr 28, 2004	12.83	12.83	12.39	12.49	8,468,958	-0.38(-2.97%)
Apr 27, 2004	12.85	13.04	12.77	12.87	8,619,834	+0.16(+1.24%)
Apr 26, 2004	12.93	12.93	12.63	12.71	10,630,410	-0.17(-1.32%)
Apr 23, 2004	13.39	13.39	12.79	12.88	17,066,132	-0.66(-4.88%)
Apr 22, 2004	13.07	13.56	12.96	13.54	14,169,090	+0.60(+4.66%)
Apr 21, 2004	12.94	12.99	12.77	12.94	9,995,957	-0.06(-0.46%)
Apr 20, 2004	13.30	13.47	13.00	13.00	6,305,847	-0.28(-2.14%)
Apr 19, 2004	13.14	13.30	13.13	13.28	5,225,398	+0.02(+0.15%)
Apr 16, 2004	13.19	13.27	13.04	13.26	9,012,222	+0.17(+1.30%)
Apr 15, 2004	13.15	13.25	13.01	13.09	8,568,989	-0.04(-0.27%)
Apr 14, 2004	13.07	13.34	13.03	13.13	8,678,969	-0.05(-0.38%)
Apr 13, 2004	13.38	13.38	13.14	13.18	8,717,655	-0.16(-1.22%)
Apr 12, 2004	13.27	13.45	13.27	13.34	10,155,123	+0.07(+0.56%)
Apr 08, 2004	13.22	13.37	13.20	13.27	10,549,722	+0.09(+0.71%)
Apr 07, 2004	13.17	13.29	13.00	13.18	15,490,500	-0.02(-0.16%)
Apr 06, 2004	12.94	13.22	12.91	13.20	16,556,028	+0.22(+1.70%)
Apr 05, 2004	12.68	12.98	12.66	12.98	8,196,496	+0.28(+2.19%)
Apr 02, 2004	12.63	12.72	12.45	12.70	14,142,010	+0.19(+1.49%)

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.