Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.932	9.090	8.902	9.090	2,644	-0.02(-0.27%)
Jun 29, 2004	9.117	9.117	9.090	9.114	3,305	+0.42(+4.84%)
Jun 28, 2004	9.120	9.120	8.693	8.693	1,983	-0.38(-4.20%)
Jun 25, 2004	9.075	9.075	9.075	9.075	0	+0.00(+0.00%)
Jun 24, 2004	8.827	9.075	8.824	9.075	3,636	+0.19(+2.18%)
Jun 23, 2004	9.072	9.075	8.881	8.881	2,644	+0.02(+0.24%)
Jun 22, 2004	8.585	8.996	8.569	8.860	13,554	+0.44(+5.28%)
Jun 21, 2004	8.530	8.530	8.415	8.415	1,983	-0.08(-0.93%)
Jun 18, 2004	8.494	8.494	8.470	8.494	4,297	+0.18(+2.18%)
Jun 17, 2004	8.303	8.312	8.273	8.312	5,950	+0.05(+0.59%)
Jun 16, 2004	8.379	8.397	8.001	8.264	19,505	-0.05(-0.58%)
Jun 15, 2004	8.333	8.333	8.294	8.312	5,620	+0.07(+0.84%)
Jun 14, 2004	8.091	8.297	8.091	8.243	21,819	-0.02(-0.18%)
Jun 10, 2004	8.772	8.772	8.237	8.258	36,034	-0.55(-6.22%)
Jun 09, 2004	8.923	8.923	8.805	8.805	3,967	-0.27(-2.97%)
Jun 08, 2004	9.075	9.078	8.854	9.075	13,223	-0.06(-0.66%)
Jun 07, 2004	9.150	9.150	9.078	9.135	7,273	-0.01(-0.13%)
Jun 04, 2004	9.081	9.150	9.078	9.147	6,611	-0.00(-0.03%)
Jun 03, 2004	9.081	9.150	9.081	9.150	7,273	+0.07(+0.80%)
Jun 02, 2004	9.150	9.150	9.075	9.078	5,289	+0.00(+0.03%)
Jun 01, 2004	9.075	9.075	9.075	9.075	661	-0.00(-0.03%)
May 28, 2004	9.078	9.078	9.078	9.078	0	+0.00(+0.00%)
May 27, 2004	9.150	9.150	9.078	9.078	4,958	-0.15(-1.61%)
May 26, 2004	9.226	9.226	9.226	9.226	661	-0.02(-0.16%)
May 25, 2004	9.271	9.419	9.241	9.241	2,644	+0.01(+0.13%)
May 24, 2004	9.347	9.498	9.226	9.229	3,305	+0.02(+0.16%)
May 21, 2004	9.220	9.220	9.214	9.214	661	-0.01(-0.10%)
May 20, 2004	9.186	9.226	9.186	9.223	5,620	+0.04(+0.46%)
May 19, 2004	9.307	9.344	8.999	9.180	13,554	-0.14(-1.46%)
May 18, 2004	9.407	9.643	9.301	9.317	3,305	-0.33(-3.42%)
May 17, 2004	9.646	9.646	9.646	9.646	661	+0.05(+0.57%)
May 14, 2004	9.344	9.598	9.344	9.592	7,603	+0.29(+3.12%)
May 13, 2004	9.347	9.347	9.301	9.301	991	-0.08(-0.81%)
May 12, 2004	8.954	9.378	8.954	9.378	1,983	+0.31(+3.44%)
May 11, 2004	9.337	9.338	8.990	9.065	2,975	-0.21(-2.31%)
May 10, 2004	9.377	9.377	8.935	9.280	9,917	+0.11(+1.25%)
May 07, 2004	9.075	9.217	9.075	9.165	6,611	+0.09(+1.00%)
May 06, 2004	9.059	9.075	8.944	9.075	2,644	+0.13(+1.49%)
May 05, 2004	9.510	9.510	8.941	8.941	9,256	-0.41(-4.34%)
May 04, 2004	9.226	9.347	9.075	9.347	8,264	+0.12(+1.31%)
May 03, 2004	9.226	9.226	9.186	9.226	1,983	+0.01(+0.10%)
Apr 30, 2004	9.223	9.223	9.217	9.217	661	-0.01(-0.10%)
Apr 29, 2004	9.165	9.226	8.972	9.226	4,958	+0.15(+1.67%)
Apr 28, 2004	9.075	9.075	9.075	9.075	1,652	+0.02(+0.17%)
Apr 27, 2004	9.059	9.059	9.059	9.059	0	+0.00(+0.00%)
Apr 26, 2004	9.059	9.059	9.059	9.059	1,652	-0.17(-1.80%)
Apr 23, 2004	9.226	9.226	9.226	9.226	330	+0.15(+1.67%)
Apr 22, 2004	9.226	9.226	8.984	9.075	3,305	-0.15(-1.61%)
Apr 21, 2004	9.078	9.226	9.078	9.223	5,289	-0.06(-0.68%)
Apr 20, 2004	9.329	9.338	9.286	9.286	991	+0.05(+0.59%)
Apr 19, 2004	9.298	9.298	9.232	9.232	991	+0.20(+2.24%)
Apr 16, 2004	9.120	9.120	8.938	9.029	1,322	+0.09(+1.02%)
Apr 15, 2004	9.159	9.196	8.938	8.938	9,256	-0.23(-2.48%)
Apr 14, 2004	9.353	9.453	9.165	9.165	4,297	-0.08(-0.82%)
Apr 13, 2004	9.377	9.404	9.241	9.241	4,628	-0.36(-3.75%)
Apr 12, 2004	9.601	9.601	9.601	9.601	0	+0.00(+0.00%)
Apr 08, 2004	9.498	9.601	9.489	9.601	3,636	+0.16(+1.73%)
Apr 07, 2004	9.677	9.677	9.386	9.438	4,297	+0.18(+1.96%)
Apr 06, 2004	9.389	9.389	9.256	9.256	1,322	-0.09(-0.97%)
Apr 05, 2004	9.416	9.416	9.256	9.347	7,273	+0.12(+1.31%)
Apr 02, 2004	9.226	9.226	9.226	9.226	3,636	+0.00(+0.03%)

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.