Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.78	10.93	10.77	10.89	4,106,046	+0.11(+0.99%)
Jun 29, 2004	10.58	10.96	10.58	10.78	3,527,089	+0.12(+1.16%)
Jun 28, 2004	10.94	10.94	10.60	10.66	4,828,984	-0.33(-3.00%)
Jun 25, 2004	10.87	11.06	10.83	10.99	5,838,672	+0.08(+0.71%)
Jun 24, 2004	11.07	11.10	10.89	10.91	3,643,487	-0.18(-1.67%)
Jun 23, 2004	10.72	11.13	10.72	11.09	5,868,681	+0.38(+3.51%)
Jun 22, 2004	10.60	10.72	10.52	10.72	2,867,503	+0.08(+0.71%)
Jun 21, 2004	10.54	10.65	10.52	10.64	3,081,808	+0.16(+1.54%)
Jun 18, 2004	10.67	10.72	10.48	10.48	5,732,884	-0.15(-1.43%)
Jun 17, 2004	10.50	10.69	10.44	10.63	5,344,589	+0.19(+1.78%)
Jun 16, 2004	10.28	10.44	10.28	10.44	3,034,824	+0.23(+2.23%)
Jun 15, 2004	10.12	10.26	10.02	10.22	4,756,539	+0.28(+2.84%)
Jun 14, 2004	9.933	9.955	9.798	9.935	2,891,146	-0.06(-0.56%)
Jun 10, 2004	9.839	9.999	9.839	9.991	3,003,906	+0.19(+1.97%)
Jun 09, 2004	9.897	9.930	9.740	9.798	3,968,733	-0.18(-1.80%)
Jun 08, 2004	10.06	10.13	9.955	9.978	4,802,916	-0.04(-0.44%)
Jun 07, 2004	9.978	10.03	9.831	10.02	2,675,628	+0.11(+1.10%)
Jun 04, 2004	9.897	9.930	9.755	9.914	3,203,964	-0.01(-0.07%)
Jun 03, 2004	10.10	10.19	9.853	9.920	3,055,133	-0.12(-1.15%)
Jun 02, 2004	10.06	10.09	9.948	10.04	3,450,097	-0.00(-0.02%)
Jun 01, 2004	9.864	10.04	9.828	10.04	4,331,869	+0.25(+2.51%)
May 28, 2004	9.757	9.876	9.745	9.792	3,746,850	+0.03(+0.27%)
May 27, 2004	9.922	9.922	9.740	9.765	6,971,124	-0.28(-2.74%)
May 26, 2004	10.21	10.25	10.03	10.04	3,976,311	-0.22(-2.14%)
May 25, 2004	10.14	10.27	10.14	10.26	3,048,465	+0.09(+0.89%)
May 24, 2004	9.881	10.25	9.879	10.17	5,579,809	+0.35(+3.61%)
May 21, 2004	9.930	9.957	9.755	9.815	2,946,920	-0.10(-1.00%)
May 20, 2004	9.806	9.991	9.798	9.914	5,042,986	+0.13(+1.30%)
May 19, 2004	9.831	9.980	9.757	9.787	8,190,874	-0.06(-0.62%)
May 18, 2004	10.07	10.07	9.782	9.848	3,495,261	-0.23(-2.26%)
May 17, 2004	10.06	10.15	9.981	10.08	3,371,286	+0.04(+0.41%)
May 14, 2004	9.914	10.15	9.907	10.03	3,805,958	+0.16(+1.64%)
May 13, 2004	10.00	10.05	9.853	9.872	2,796,876	-0.13(-1.29%)
May 12, 2004	9.897	10.10	9.839	10.00	4,915,070	+0.14(+1.44%)
May 11, 2004	9.699	9.892	9.698	9.859	6,063,283	+0.16(+1.70%)
May 10, 2004	10.38	10.38	9.658	9.694	9,196,015	-0.60(-5.86%)
May 07, 2004	10.49	10.53	10.28	10.30	4,664,997	-0.23(-2.22%)
May 06, 2004	10.21	10.54	10.04	10.53	9,265,733	+0.31(+2.98%)
May 05, 2004	10.43	10.43	10.10	10.23	7,957,169	-0.20(-1.96%)
May 04, 2004	10.52	10.53	10.39	10.43	5,197,273	-0.05(-0.50%)
May 03, 2004	10.16	10.52	10.10	10.48	4,929,316	+0.39(+3.86%)
Apr 30, 2004	10.13	10.18	9.991	10.10	4,108,168	+0.08(+0.79%)
Apr 29, 2004	10.38	10.38	9.975	10.02	4,253,665	-0.37(-3.53%)
Apr 28, 2004	10.41	10.53	10.38	10.38	4,496,463	-0.05(-0.52%)
Apr 27, 2004	10.34	10.47	10.32	10.44	4,051,787	+0.17(+1.65%)
Apr 26, 2004	10.22	10.32	10.21	10.27	2,648,651	+0.11(+1.07%)
Apr 23, 2004	10.22	10.24	10.13	10.16	3,657,430	-0.03(-0.26%)
Apr 22, 2004	9.983	10.22	9.983	10.18	5,724,093	+0.20(+2.02%)
Apr 21, 2004	10.07	10.16	9.942	9.983	4,644,082	-0.11(-1.05%)
Apr 20, 2004	10.33	10.33	10.05	10.09	5,121,797	-0.28(-2.69%)
Apr 19, 2004	10.38	10.43	10.28	10.37	2,342,501	-0.02(-0.16%)
Apr 16, 2004	10.28	10.38	10.25	10.38	3,226,092	+0.15(+1.45%)
Apr 15, 2004	10.25	10.38	10.21	10.24	5,498,876	+0.05(+0.49%)
Apr 14, 2004	10.19	10.21	10.04	10.19	3,852,032	-0.01(-0.08%)
Apr 13, 2004	10.27	10.28	10.16	10.19	4,313,682	+0.01(+0.08%)
Apr 12, 2004	10.08	10.26	10.08	10.19	3,427,666	+0.11(+1.11%)
Apr 08, 2004	10.03	10.08	10.01	10.07	3,631,362	+0.18(+1.78%)
Apr 07, 2004	9.897	9.996	9.829	9.897	4,187,282	-0.00(-0.02%)
Apr 06, 2004	9.848	9.920	9.788	9.899	3,450,400	+0.02(+0.20%)
Apr 05, 2004	9.732	9.917	9.732	9.879	6,283,348	+0.16(+1.68%)
Apr 02, 2004	9.650	9.732	9.617	9.716	4,786,850	+0.19(+1.97%)

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.