Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.56	14.69	14.54	14.66	1,213,411	+0.22(+1.52%)
Jun 29, 2004	14.62	14.62	14.44	14.44	848,871	-0.17(-1.19%)
Jun 28, 2004	14.58	14.76	14.52	14.62	661,261	+0.04(+0.27%)
Jun 25, 2004	14.40	14.58	14.36	14.58	730,680	+0.08(+0.58%)
Jun 24, 2004	14.57	14.58	14.44	14.49	566,389	-0.05(-0.35%)
Jun 23, 2004	14.47	14.55	14.39	14.55	327,871	+0.08(+0.58%)
Jun 22, 2004	14.33	14.52	14.31	14.46	566,033	+0.04(+0.31%)
Jun 21, 2004	14.31	14.46	14.21	14.42	444,104	+0.19(+1.30%)
Jun 18, 2004	14.19	14.28	14.15	14.23	449,978	+0.07(+0.52%)
Jun 17, 2004	14.19	14.21	14.07	14.16	433,424	+0.06(+0.40%)
Jun 16, 2004	14.10	14.13	14.00	14.10	455,852	+0.10(+0.68%)
Jun 15, 2004	13.96	14.24	13.94	14.01	759,338	+0.16(+1.14%)
Jun 14, 2004	13.85	13.90	13.71	13.85	1,577,238	+7.00(+102.26%)
Jun 10, 2004	6.826	6.847	6.808	6.847	551,081	+0.03(+0.49%)
Jun 09, 2004	6.861	6.867	6.808	6.813	803,838	-0.06(-0.90%)
Jun 08, 2004	6.896	6.896	6.862	6.875	410,462	-0.04(-0.63%)
Jun 07, 2004	6.882	6.921	6.878	6.919	326,091	+0.07(+0.96%)
Jun 04, 2004	6.844	6.875	6.816	6.853	422,566	+0.04(+0.64%)
Jun 03, 2004	6.867	6.867	6.809	6.809	320,752	-0.03(-0.47%)
Jun 02, 2004	6.875	6.899	6.840	6.841	354,215	+0.00(+0.02%)
Jun 01, 2004	6.829	6.878	6.829	6.840	533,637	+0.01(+0.19%)
May 28, 2004	6.847	6.858	6.817	6.827	453,182	+0.00(+0.02%)
May 27, 2004	6.791	6.826	6.777	6.826	592,020	+0.04(+0.62%)
May 26, 2004	6.756	6.798	6.716	6.784	557,133	+0.02(+0.27%)
May 25, 2004	6.685	6.780	6.656	6.766	446,418	+0.08(+1.20%)
May 24, 2004	6.600	6.685	6.600	6.685	511,565	+0.09(+1.32%)
May 21, 2004	6.603	6.629	6.546	6.598	465,642	-0.00(-0.06%)
May 20, 2004	6.563	6.642	6.559	6.603	380,203	+0.07(+1.05%)
May 19, 2004	6.586	6.619	6.528	6.534	595,224	-0.02(-0.26%)
May 18, 2004	6.496	6.565	6.496	6.551	584,188	+0.05(+0.71%)
May 17, 2004	6.454	6.518	6.451	6.504	913,484	+0.02(+0.37%)
May 14, 2004	6.523	6.575	6.479	6.480	814,873	-0.04(-0.65%)
May 13, 2004	6.548	6.565	6.503	6.523	511,565	-0.01(-0.15%)
May 12, 2004	6.583	6.583	6.461	6.532	610,888	-0.02(-0.24%)
May 11, 2004	6.562	6.580	6.539	6.548	859,017	+0.01(+0.21%)
May 10, 2004	6.712	6.712	6.534	6.534	996,075	-0.18(-2.66%)
May 07, 2004	6.926	6.926	6.707	6.712	935,200	-0.21(-3.08%)
May 06, 2004	7.021	7.021	6.860	6.926	617,652	-0.15(-2.08%)
May 05, 2004	7.065	7.107	7.038	7.073	808,466	+0.03(+0.40%)
May 04, 2004	7.086	7.086	7.028	7.045	560,693	+0.01(+0.12%)
May 03, 2004	7.023	7.055	6.966	7.037	507,293	+0.05(+0.68%)
Apr 30, 2004	7.023	7.105	6.987	6.989	1,034,167	-0.04(-0.50%)
Apr 29, 2004	7.129	7.129	7.024	7.024	475,610	-0.11(-1.48%)
Apr 28, 2004	7.100	7.146	7.086	7.129	1,316,471	-0.01(-0.08%)
Apr 27, 2004	7.138	7.183	7.117	7.135	531,857	-0.00(-0.04%)
Apr 26, 2004	7.110	7.157	7.103	7.138	705,939	+0.06(+0.89%)
Apr 23, 2004	7.051	7.090	7.023	7.075	804,906	+0.02(+0.34%)
Apr 22, 2004	6.938	7.066	6.912	7.051	1,383,754	+0.17(+2.43%)
Apr 21, 2004	6.931	6.931	6.874	6.884	852,965	-0.01(-0.18%)
Apr 20, 2004	6.879	7.001	6.854	6.896	811,669	+0.02(+0.31%)
Apr 19, 2004	6.924	6.924	6.872	6.875	336,415	-0.05(-0.67%)
Apr 16, 2004	6.854	6.928	6.848	6.921	346,027	+0.06(+0.86%)
Apr 15, 2004	6.853	6.917	6.844	6.862	580,272	-0.00(-0.06%)
Apr 14, 2004	6.931	6.951	6.860	6.867	459,590	-0.06(-0.93%)
Apr 13, 2004	7.018	7.018	6.825	6.931	1,268,056	-0.11(-1.58%)
Apr 12, 2004	7.215	7.219	6.966	7.042	1,184,753	-0.18(-2.55%)
Apr 08, 2004	7.296	7.296	7.208	7.226	313,988	-0.04(-0.48%)
Apr 07, 2004	7.275	7.299	7.243	7.261	307,580	-0.04(-0.48%)
Apr 06, 2004	7.302	7.318	7.274	7.296	509,785	-0.00(-0.06%)
Apr 05, 2004	7.292	7.303	7.271	7.301	342,111	-0.00(-0.04%)
Apr 02, 2004	7.346	7.353	7.289	7.303	613,736	-0.04(-0.50%)

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.