Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.192	9.192	8.939	9.008	13,141,457	-0.13(-1.39%)
Jun 29, 2004	9.002	9.169	8.910	9.134	18,472,920	+0.13(+1.41%)
Jun 28, 2004	9.209	9.267	8.939	9.008	19,720,352	-0.12(-1.26%)
Jun 25, 2004	9.296	9.353	9.123	9.123	17,848,336	-0.17(-1.86%)
Jun 24, 2004	9.417	9.463	9.284	9.296	24,779,570	-0.12(-1.28%)
Jun 23, 2004	9.209	9.486	9.186	9.417	29,140,366	+0.21(+2.25%)
Jun 22, 2004	9.008	9.209	8.979	9.209	20,671,388	+0.20(+2.24%)
Jun 21, 2004	9.181	9.209	8.985	9.008	11,888,467	-0.14(-1.51%)
Jun 18, 2004	9.002	9.186	8.950	9.146	19,186,110	+0.14(+1.60%)
Jun 17, 2004	9.065	9.065	8.870	9.002	16,964,712	+0.01(+0.06%)
Jun 16, 2004	8.899	9.158	8.789	8.996	18,226,040	+0.13(+1.43%)
Jun 15, 2004	8.795	8.939	8.795	8.870	11,849,376	+0.11(+1.25%)
Jun 14, 2004	8.945	8.945	8.737	8.760	12,889,018	-0.21(-2.31%)
Jun 10, 2004	8.945	9.008	8.904	8.968	14,429,716	+0.10(+1.17%)
Jun 09, 2004	8.835	8.950	8.737	8.864	12,482,995	-0.01(-0.13%)
Jun 08, 2004	8.749	8.910	8.709	8.875	16,650,942	+0.13(+1.45%)
Jun 07, 2004	8.622	8.795	8.605	8.749	21,577,426	+0.17(+1.95%)
Jun 04, 2004	8.501	8.634	8.501	8.582	9,671,758	+0.09(+1.08%)
Jun 03, 2004	8.565	8.634	8.438	8.490	14,332,250	-0.08(-0.94%)
Jun 02, 2004	8.749	8.749	8.501	8.570	18,673,240	-0.09(-1.00%)
Jun 01, 2004	8.553	8.686	8.467	8.657	15,609,390	+0.11(+1.28%)
May 28, 2004	8.651	8.651	8.507	8.547	16,910,332	-0.11(-1.26%)
May 27, 2004	8.749	8.835	8.593	8.657	15,678,363	+0.01(+0.13%)
May 26, 2004	8.450	8.714	8.444	8.645	20,838,002	+0.20(+2.32%)
May 25, 2004	8.231	8.519	8.150	8.450	18,731,788	+0.22(+2.73%)
May 24, 2004	8.329	8.427	8.202	8.225	13,193,057	+0.03(+0.35%)
May 21, 2004	8.225	8.248	8.070	8.196	18,959,384	+0.03(+0.42%)
May 20, 2004	8.104	8.196	8.001	8.162	25,101,678	+0.06(+0.71%)
May 19, 2004	8.455	8.565	8.087	8.104	27,373,462	-0.21(-2.56%)
May 18, 2004	8.242	8.369	8.173	8.317	16,078,132	+0.10(+1.26%)
May 17, 2004	8.191	8.346	8.121	8.214	19,604,816	-0.25(-2.93%)
May 14, 2004	8.334	8.496	8.254	8.461	17,878,046	+0.17(+2.01%)
May 13, 2004	8.260	8.340	8.168	8.294	15,013,993	-0.05(-0.55%)
May 12, 2004	8.231	8.340	8.012	8.340	17,607,190	+0.06(+0.77%)
May 11, 2004	8.064	8.369	8.064	8.277	19,162,830	+0.21(+2.64%)
May 10, 2004	8.202	8.202	7.995	8.064	27,826,914	-0.22(-2.71%)
May 07, 2004	8.432	8.496	8.179	8.288	30,164,892	-0.28(-3.29%)
May 06, 2004	8.634	8.634	8.450	8.570	19,410,926	-0.13(-1.52%)
May 05, 2004	8.812	8.864	8.651	8.703	18,548,844	-0.17(-1.88%)
May 04, 2004	8.720	9.008	8.663	8.870	16,710,187	+0.08(+0.92%)
May 03, 2004	8.749	8.881	8.576	8.789	25,888,706	-0.05(-0.59%)
Apr 30, 2004	8.904	9.002	8.806	8.841	18,680,016	-0.01(-0.06%)
Apr 29, 2004	8.950	9.111	8.732	8.847	19,460,094	-0.07(-0.84%)
Apr 28, 2004	9.175	9.175	8.887	8.922	23,778,324	-0.31(-3.31%)
Apr 27, 2004	9.088	9.342	9.014	9.227	29,855,292	+0.20(+2.17%)
Apr 26, 2004	9.123	9.267	9.025	9.031	24,332,892	-0.01(-0.06%)
Apr 23, 2004	9.094	9.181	8.922	9.037	25,577,890	-0.04(-0.44%)
Apr 22, 2004	8.599	9.152	8.576	9.077	54,331,692	+0.48(+5.56%)
Apr 21, 2004	8.432	8.709	8.288	8.599	79,243,992	+0.79(+10.18%)
Apr 20, 2004	7.972	8.116	7.788	7.805	33,231,000	+0.12(+1.57%)
Apr 19, 2004	7.684	7.742	7.580	7.684	8,968,124	+0.01(+0.07%)
Apr 16, 2004	7.598	7.707	7.557	7.678	8,959,437	+0.13(+1.68%)
Apr 15, 2004	7.626	7.644	7.483	7.552	12,116,584	-0.07(-0.91%)
Apr 14, 2004	7.649	7.765	7.586	7.621	16,985,386	-0.10(-1.27%)
Apr 13, 2004	7.897	7.937	7.667	7.719	15,713,284	-0.16(-2.05%)
Apr 12, 2004	7.839	7.932	7.822	7.880	9,286,236	+0.06(+0.74%)
Apr 08, 2004	7.926	7.972	7.770	7.822	8,113,686	-0.05(-0.59%)
Apr 07, 2004	8.018	8.037	7.857	7.868	11,260,234	-0.19(-2.36%)
Apr 06, 2004	8.058	8.075	7.989	8.058	9,987,959	-0.04(-0.50%)
Apr 05, 2004	7.845	8.104	7.845	8.098	21,811,622	+0.24(+3.00%)
Apr 02, 2004	7.897	7.909	7.742	7.862	12,809,272	+0.14(+1.79%)

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.