Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.20	10.25	9.964	10.08	68,509	+0.07(+0.67%)
Jun 29, 2004	10.01	10.40	9.930	10.01	85,311	-0.04(-0.42%)
Jun 28, 2004	10.46	10.61	10.05	10.06	75,727	-0.04(-0.42%)
Jun 25, 2004	9.846	10.14	9.846	10.10	42,241	+0.13(+1.27%)
Jun 24, 2004	10.27	10.39	9.930	9.973	71,704	-0.25(-2.48%)
Jun 23, 2004	10.06	10.31	9.930	10.23	58,215	+0.18(+1.77%)
Jun 22, 2004	10.69	10.73	9.804	10.05	133,232	-0.26(-2.54%)
Jun 21, 2004	11.27	11.32	10.28	10.31	139,148	-0.70(-6.37%)
Jun 18, 2004	11.00	11.46	10.97	11.01	95,132	-0.06(-0.53%)
Jun 17, 2004	11.00	11.24	10.94	11.07	66,261	+0.08(+0.69%)
Jun 16, 2004	11.21	11.62	10.91	11.00	170,504	+0.03(+0.23%)
Jun 15, 2004	10.07	11.28	10.06	10.97	198,310	+0.58(+5.61%)
Jun 14, 2004	10.37	10.52	10.15	10.39	188,844	+0.08(+0.82%)
Jun 10, 2004	10.29	10.34	9.863	10.30	134,889	+0.08(+0.74%)
Jun 09, 2004	10.67	10.75	9.854	10.23	312,848	-0.45(-4.20%)
Jun 08, 2004	11.59	11.61	10.31	10.67	306,932	-0.48(-4.32%)
Jun 07, 2004	11.41	12.02	11.11	11.16	171,687	-0.19(-1.64%)
Jun 04, 2004	11.60	12.17	11.11	11.34	325,153	+0.02(+0.15%)
Jun 03, 2004	11.40	11.70	11.01	11.32	217,834	+0.17(+1.52%)
Jun 02, 2004	11.60	11.82	11.11	11.16	198,310	+0.24(+2.17%)
Jun 01, 2004	11.49	12.14	10.45	10.92	524,174	-0.48(-4.23%)
May 28, 2004	10.40	11.62	10.35	11.40	504,177	+1.07(+10.39%)
May 27, 2004	9.626	10.48	9.482	10.33	351,303	+0.82(+8.62%)
May 26, 2004	8.925	10.05	8.925	9.508	164,351	+0.12(+1.26%)
May 25, 2004	8.874	9.482	8.587	9.389	138,438	+0.36(+4.02%)
May 24, 2004	9.618	9.888	8.942	9.027	239,605	-0.71(-7.28%)
May 21, 2004	9.711	9.846	9.423	9.736	240,907	-0.03(-0.26%)
May 20, 2004	9.457	9.930	9.271	9.761	431,172	+0.31(+3.31%)
May 19, 2004	8.620	9.711	8.536	9.449	785,907	+1.57(+19.96%)
May 18, 2004	7.429	7.877	7.285	7.877	37,626	+0.57(+7.75%)
May 17, 2004	7.547	7.919	7.184	7.310	42,596	-0.38(-4.95%)
May 14, 2004	6.883	8.054	6.845	7.691	67,681	+0.75(+10.84%)
May 13, 2004	6.761	7.091	6.685	6.939	36,680	+0.18(+2.62%)
May 12, 2004	6.853	6.939	6.685	6.761	12,069	+0.07(+1.01%)
May 11, 2004	6.820	7.141	6.626	6.693	39,046	+0.08(+1.15%)
May 10, 2004	6.930	6.972	6.617	6.617	77,975	-0.35(-4.96%)
May 07, 2004	7.556	7.556	6.947	6.963	31,592	-0.37(-5.07%)
May 06, 2004	7.708	7.708	7.285	7.335	20,706	-0.06(-0.81%)
May 05, 2004	6.972	7.640	6.871	7.395	21,534	+0.12(+1.63%)
May 04, 2004	7.133	7.353	6.770	7.277	58,333	+0.56(+8.32%)
May 03, 2004	6.677	7.099	6.634	6.718	118,678	+0.11(+1.65%)
Apr 30, 2004	6.812	7.175	6.423	6.609	119,862	-0.40(-5.76%)
Apr 29, 2004	7.530	8.088	6.803	7.013	114,892	-0.59(-7.80%)
Apr 28, 2004	8.832	8.832	7.437	7.606	147,431	-0.99(-11.50%)
Apr 27, 2004	8.291	9.043	8.274	8.595	219,135	+0.32(+3.88%)
Apr 26, 2004	8.392	8.392	7.919	8.274	101,166	+0.16(+1.98%)
Apr 23, 2004	8.443	8.451	8.046	8.113	18,695	-0.25(-3.03%)
Apr 22, 2004	8.029	8.536	7.818	8.367	48,512	+0.52(+6.68%)
Apr 21, 2004	8.232	8.232	7.775	7.843	39,401	-0.24(-2.93%)
Apr 20, 2004	8.257	8.620	7.979	8.080	118,560	-0.04(-0.52%)
Apr 19, 2004	8.029	8.122	7.784	8.122	44,726	+0.20(+2.56%)
Apr 16, 2004	7.226	7.987	6.981	7.919	98,208	+0.88(+12.48%)
Apr 15, 2004	7.040	7.733	6.972	7.040	77,028	-0.25(-3.36%)
Apr 14, 2004	7.277	7.944	7.040	7.285	106,846	-0.48(-6.20%)
Apr 13, 2004	8.866	8.874	7.412	7.767	193,104	-0.56(-6.70%)
Apr 12, 2004	7.708	8.536	7.708	8.325	333,199	+0.52(+6.60%)
Apr 08, 2004	7.733	7.809	7.568	7.809	94,422	+0.27(+3.59%)
Apr 07, 2004	7.420	8.012	7.327	7.539	144,355	+0.16(+2.18%)
Apr 06, 2004	7.657	7.657	7.370	7.378	97,972	-0.06(-0.80%)
Apr 05, 2004	7.446	7.767	7.074	7.437	240,907	+0.47(+6.80%)
Apr 02, 2004	6.161	6.972	6.085	6.964	101,995	+0.89(+14.60%)

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.