Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.36	10.50	10.28	10.47	5,023,287	+0.10(+0.95%)
Jun 29, 2004	10.14	10.41	10.14	10.37	5,241,453	+0.23(+2.31%)
Jun 28, 2004	10.16	10.22	10.09	10.14	4,159,421	+0.02(+0.21%)
Jun 25, 2004	10.11	10.21	10.09	10.12	4,268,656	-0.02(-0.23%)
Jun 24, 2004	10.10	10.17	10.07	10.14	3,159,618	+0.07(+0.67%)
Jun 23, 2004	9.928	10.13	9.913	10.07	4,666,149	+0.15(+1.55%)
Jun 22, 2004	9.895	9.945	9.846	9.920	7,275,953	+0.09(+0.91%)
Jun 21, 2004	9.722	9.866	9.706	9.831	4,090,846	+0.15(+1.51%)
Jun 18, 2004	9.836	9.854	9.678	9.684	6,029,158	-0.18(-1.85%)
Jun 17, 2004	10.05	10.06	9.847	9.867	5,927,812	-0.18(-1.82%)
Jun 16, 2004	10.08	10.08	10.00	10.05	1,702,850	+0.02(+0.16%)
Jun 15, 2004	10.04	10.09	9.986	10.03	2,636,808	+0.08(+0.84%)
Jun 14, 2004	10.02	10.07	9.900	9.950	3,060,397	-0.06(-0.63%)
Jun 10, 2004	9.948	10.08	9.931	10.01	2,475,080	+0.08(+0.83%)
Jun 09, 2004	10.05	10.09	9.922	9.930	2,465,673	-0.12(-1.20%)
Jun 08, 2004	9.971	10.06	9.971	10.05	2,971,188	+0.04(+0.38%)
Jun 07, 2004	9.989	10.05	9.938	10.01	4,857,007	+0.05(+0.55%)
Jun 04, 2004	9.978	10.01	9.882	9.958	3,900,292	+0.11(+1.10%)
Jun 03, 2004	9.884	9.950	9.849	9.849	2,905,344	-0.05(-0.48%)
Jun 02, 2004	9.862	9.927	9.775	9.897	3,077,692	+0.06(+0.59%)
Jun 01, 2004	9.809	9.877	9.763	9.839	3,037,033	+0.00(+0.02%)
May 28, 2004	9.813	9.866	9.767	9.838	3,980,397	+0.04(+0.42%)
May 27, 2004	9.793	9.884	9.732	9.796	4,906,770	+0.04(+0.46%)
May 26, 2004	9.806	9.854	9.706	9.752	3,838,088	-0.05(-0.54%)
May 25, 2004	9.552	9.841	9.444	9.805	5,333,999	+0.27(+2.85%)
May 24, 2004	9.524	9.707	9.439	9.533	3,395,080	+0.03(+0.31%)
May 21, 2004	9.442	9.574	9.417	9.503	3,427,851	+0.13(+1.39%)
May 20, 2004	9.426	9.495	9.327	9.373	3,921,228	-0.09(-0.92%)
May 19, 2004	9.549	9.661	9.460	9.460	4,888,564	+0.02(+0.21%)
May 18, 2004	9.351	9.500	9.343	9.440	3,443,022	+0.12(+1.29%)
May 17, 2004	9.327	9.421	9.264	9.320	3,384,157	-0.13(-1.34%)
May 14, 2004	9.401	9.506	9.335	9.447	4,956,532	-0.02(-0.24%)
May 13, 2004	9.574	9.576	9.429	9.470	3,325,898	-0.11(-1.17%)
May 12, 2004	9.384	9.582	9.363	9.582	4,524,751	+0.02(+0.22%)
May 11, 2004	9.475	9.566	9.442	9.561	3,951,571	+0.04(+0.47%)
May 10, 2004	9.604	9.656	9.337	9.516	6,841,441	-0.09(-0.91%)
May 07, 2004	9.665	9.775	9.584	9.604	3,950,964	-0.15(-1.55%)
May 06, 2004	9.781	9.851	9.650	9.755	4,786,308	-0.03(-0.27%)
May 05, 2004	9.821	9.833	9.636	9.781	7,313,578	-0.04(-0.45%)
May 04, 2004	9.986	10.03	9.740	9.826	10,102,709	-0.15(-1.47%)
May 03, 2004	9.964	10.07	9.920	9.973	3,815,331	+0.05(+0.50%)
Apr 30, 2004	10.00	10.07	9.877	9.923	4,564,500	-0.08(-0.76%)
Apr 29, 2004	10.12	10.25	9.869	9.999	3,398,721	-0.13(-1.24%)
Apr 28, 2004	10.26	10.26	10.10	10.12	3,843,550	-0.17(-1.70%)
Apr 27, 2004	10.23	10.39	10.17	10.30	3,782,561	+0.06(+0.63%)
Apr 26, 2004	10.26	10.31	10.19	10.23	2,843,748	+0.01(+0.06%)
Apr 23, 2004	10.20	10.27	10.08	10.23	2,778,813	-0.08(-0.77%)
Apr 22, 2004	10.08	10.38	10.08	10.31	4,534,461	+0.15(+1.48%)
Apr 21, 2004	10.07	10.24	10.04	10.16	3,617,798	+0.09(+0.90%)
Apr 20, 2004	10.20	10.32	10.06	10.07	4,823,933	-0.14(-1.34%)
Apr 19, 2004	10.27	10.29	10.11	10.20	2,378,286	-0.09(-0.85%)
Apr 16, 2004	10.22	10.32	10.14	10.29	5,588,274	+0.22(+2.21%)
Apr 15, 2004	10.09	10.16	9.979	10.07	3,373,840	+0.03(+0.26%)
Apr 14, 2004	9.994	10.11	9.945	10.04	3,154,460	-0.04(-0.43%)
Apr 13, 2004	10.32	10.32	10.01	10.08	3,320,436	-0.14(-1.40%)
Apr 12, 2004	10.12	10.28	10.10	10.23	2,178,629	+0.14(+1.36%)
Apr 08, 2004	10.26	10.28	10.04	10.09	2,729,658	-0.07(-0.66%)
Apr 07, 2004	10.27	10.30	10.11	10.16	3,076,478	-0.11(-1.08%)
Apr 06, 2004	10.18	10.40	10.17	10.27	5,036,031	+0.02(+0.22%)
Apr 05, 2004	10.06	10.25	9.986	10.25	4,370,608	+0.23(+2.29%)
Apr 02, 2004	9.973	10.12	9.752	10.02	6,504,937	+0.14(+1.40%)

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.