Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.87	11.13	10.85	11.08	8,110,457	+0.21(+1.91%)
Jun 29, 2004	10.85	10.98	10.79	10.87	6,961,610	-0.01(-0.11%)
Jun 28, 2004	11.03	11.05	10.85	10.88	6,780,409	-0.15(-1.38%)
Jun 25, 2004	10.94	11.12	10.91	11.03	7,658,029	+0.09(+0.83%)
Jun 24, 2004	11.03	11.09	10.94	10.94	9,228,341	-0.09(-0.81%)
Jun 23, 2004	10.80	11.07	10.74	11.03	11,476,148	+0.31(+2.85%)
Jun 22, 2004	10.74	10.79	10.65	10.73	9,061,762	+0.00(+0.02%)
Jun 21, 2004	10.82	10.84	10.71	10.72	6,423,168	-0.09(-0.85%)
Jun 18, 2004	10.82	10.88	10.66	10.82	9,699,979	-0.00(-0.02%)
Jun 17, 2004	10.85	10.95	10.78	10.82	9,992,710	-0.03(-0.32%)
Jun 16, 2004	10.66	10.86	10.63	10.85	19,786,730	+0.40(+3.85%)
Jun 15, 2004	10.32	10.48	10.29	10.45	11,278,318	+0.21(+2.08%)
Jun 14, 2004	10.17	10.32	10.14	10.24	11,025,153	+0.05(+0.51%)
Jun 10, 2004	10.19	10.28	10.16	10.18	7,724,545	+0.08(+0.83%)
Jun 09, 2004	10.03	10.15	9.921	10.10	10,748,191	+0.00(+0.03%)
Jun 08, 2004	10.21	10.26	10.03	10.10	10,400,698	-0.00(-0.03%)
Jun 07, 2004	9.844	10.13	9.794	10.10	11,135,823	+0.27(+2.75%)
Jun 04, 2004	9.914	9.921	9.769	9.830	10,916,777	+0.03(+0.32%)
Jun 03, 2004	9.989	10.10	9.799	9.799	8,542,530	-0.17(-1.66%)
Jun 02, 2004	10.09	10.12	9.893	9.965	7,674,945	-0.13(-1.30%)
Jun 01, 2004	10.14	10.18	9.930	10.10	9,445,954	+0.13(+1.26%)
May 28, 2004	9.923	10.07	9.923	9.970	5,915,691	+0.05(+0.47%)
May 27, 2004	10.11	10.12	9.853	9.923	13,058,215	-0.21(-2.10%)
May 26, 2004	10.28	10.37	10.10	10.14	9,372,269	-0.14(-1.39%)
May 25, 2004	10.18	10.33	10.12	10.28	11,188,005	+0.16(+1.59%)
May 24, 2004	9.874	10.18	9.789	10.12	13,629,342	+0.25(+2.51%)
May 21, 2004	9.993	10.03	9.862	9.871	10,355,112	-0.06(-0.56%)
May 20, 2004	9.930	10.02	9.923	9.926	6,785,856	-0.00(-0.02%)
May 19, 2004	9.947	10.05	9.890	9.928	12,317,643	-0.02(-0.19%)
May 18, 2004	9.998	10.01	9.872	9.947	11,193,452	-0.05(-0.51%)
May 17, 2004	9.928	10.08	9.878	9.998	10,112,268	+0.01(+0.05%)
May 14, 2004	10.01	10.10	9.919	9.993	8,670,403	-0.01(-0.12%)
May 13, 2004	9.890	10.09	9.890	10.00	12,168,553	+0.12(+1.18%)
May 12, 2004	9.701	9.954	9.686	9.888	15,562,342	+0.19(+1.92%)
May 11, 2004	9.733	9.836	9.576	9.701	11,750,530	+0.03(+0.31%)
May 10, 2004	9.679	9.717	9.548	9.672	13,702,453	-0.10(-1.05%)
May 07, 2004	10.04	10.11	9.757	9.775	9,425,310	-0.26(-2.61%)
May 06, 2004	10.11	10.25	9.993	10.04	8,279,043	-0.15(-1.44%)
May 05, 2004	10.17	10.26	9.871	10.18	24,473,294	-0.14(-1.33%)
May 04, 2004	10.36	10.47	10.19	10.32	8,097,269	-0.07(-0.65%)
May 03, 2004	10.21	10.39	10.16	10.39	8,631,123	+0.18(+1.78%)
Apr 30, 2004	10.29	10.34	9.949	10.21	16,460,605	-0.06(-0.59%)
Apr 29, 2004	10.64	10.72	10.11	10.27	13,550,210	-0.37(-3.48%)
Apr 28, 2004	10.80	10.92	10.64	10.64	10,074,422	-0.25(-2.32%)
Apr 27, 2004	10.69	11.06	10.69	10.89	11,472,708	+0.08(+0.76%)
Apr 26, 2004	10.78	10.92	10.76	10.81	6,669,739	+0.05(+0.45%)
Apr 23, 2004	10.82	11.00	10.70	10.76	14,494,633	-0.37(-3.35%)
Apr 22, 2004	10.81	11.24	10.77	11.13	10,093,345	+0.35(+3.27%)
Apr 21, 2004	10.88	10.88	10.71	10.78	9,045,993	-0.10(-0.91%)
Apr 20, 2004	11.08	11.15	10.88	10.88	7,687,846	-0.20(-1.83%)
Apr 19, 2004	11.18	11.28	11.07	11.08	10,240,141	-0.10(-0.94%)
Apr 16, 2004	10.93	11.20	10.89	11.19	8,854,470	+0.26(+2.35%)
Apr 15, 2004	10.79	10.98	10.79	10.93	8,055,409	+0.15(+1.42%)
Apr 14, 2004	10.73	10.90	10.69	10.78	7,059,951	-0.04(-0.39%)
Apr 13, 2004	10.97	11.03	10.79	10.82	9,073,804	-0.13(-1.15%)
Apr 12, 2004	10.71	10.95	10.70	10.94	9,122,258	+0.26(+2.40%)
Apr 08, 2004	10.65	10.74	10.59	10.69	8,941,344	+0.09(+0.87%)
Apr 07, 2004	10.65	10.75	10.48	10.60	15,628,572	-0.10(-0.90%)
Apr 06, 2004	10.70	10.75	10.63	10.69	8,615,928	-0.05(-0.47%)
Apr 05, 2004	10.81	10.83	10.69	10.74	8,345,273	-0.03(-0.31%)
Apr 02, 2004	10.82	10.87	10.71	10.78	10,207,743	-0.02(-0.18%)

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.