Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.78	18.20	17.74	18.20	208,536	+0.46(+2.61%)
Jun 29, 2004	17.12	17.74	17.03	17.74	138,201	+0.80(+4.74%)
Jun 28, 2004	17.17	17.40	16.30	16.94	287,508	-0.20(-1.14%)
Jun 25, 2004	17.38	17.76	16.95	17.13	157,271	-0.16(-0.93%)
Jun 24, 2004	17.74	18.36	17.01	17.29	474,955	-0.30(-1.72%)
Jun 23, 2004	16.69	17.78	16.58	17.60	466,654	+0.97(+5.84%)
Jun 22, 2004	16.47	16.84	15.87	16.63	212,125	+0.31(+1.91%)
Jun 21, 2004	15.51	16.45	14.91	16.31	354,141	+0.80(+5.17%)
Jun 18, 2004	15.73	15.94	15.24	15.51	146,278	-0.21(-1.36%)
Jun 17, 2004	15.51	15.86	15.36	15.73	102,080	-0.03(-0.17%)
Jun 16, 2004	15.87	15.89	15.10	15.75	204,161	+0.04(+0.28%)
Jun 15, 2004	15.60	15.78	14.84	15.71	264,512	+0.42(+2.74%)
Jun 14, 2004	15.01	15.59	14.66	15.29	364,797	+0.45(+3.00%)
Jun 10, 2004	14.94	15.20	14.38	14.84	478,096	+0.53(+3.67%)
Jun 09, 2004	14.54	14.54	14.13	14.32	174,883	-0.22(-1.53%)
Jun 08, 2004	13.95	14.80	13.72	14.54	518,816	+0.73(+5.29%)
Jun 07, 2004	12.18	13.94	12.18	13.81	623,364	+1.36(+10.96%)
Jun 04, 2004	12.12	12.69	11.79	12.44	213,135	+0.32(+2.65%)
Jun 03, 2004	12.71	12.71	12.08	12.12	110,605	-0.40(-3.20%)
Jun 02, 2004	12.92	13.13	12.35	12.52	225,699	-0.39(-3.04%)
Jun 01, 2004	13.02	13.33	12.68	12.92	654,437	+0.26(+2.04%)
May 28, 2004	12.11	12.88	11.96	12.66	399,348	+0.53(+4.33%)
May 27, 2004	11.95	12.29	11.94	12.13	244,769	+0.00(+0.00%)
May 26, 2004	12.47	12.47	11.96	12.13	149,306	-0.31(-2.51%)
May 25, 2004	12.43	12.48	11.71	12.44	117,000	+0.15(+1.23%)
May 24, 2004	12.12	12.66	12.12	12.29	164,787	+0.30(+2.53%)
May 21, 2004	11.66	12.39	11.62	11.99	489,650	+0.51(+4.43%)
May 20, 2004	11.27	11.72	11.11	11.48	174,322	+0.21(+1.82%)
May 19, 2004	10.89	11.37	10.89	11.28	423,129	+0.53(+4.98%)
May 18, 2004	10.03	10.96	10.03	10.74	164,899	+0.37(+3.61%)
May 17, 2004	10.29	10.54	9.859	10.37	98,715	+0.12(+1.13%)
May 14, 2004	9.940	10.50	9.940	10.25	153,008	-0.18(-1.71%)
May 13, 2004	9.797	10.50	9.699	10.43	60,014	+0.22(+2.18%)
May 12, 2004	9.922	10.22	9.744	10.21	58,556	+0.04(+0.44%)
May 11, 2004	10.43	10.63	9.984	10.16	99,612	-0.25(-2.40%)
May 10, 2004	10.03	10.48	9.628	10.41	232,205	+0.15(+1.48%)
May 07, 2004	11.32	11.32	10.09	10.26	139,659	-0.78(-7.10%)
May 06, 2004	11.20	11.38	10.70	11.05	99,724	-0.23(-2.06%)
May 05, 2004	10.86	11.44	10.80	11.28	156,710	+0.44(+4.03%)
May 04, 2004	10.21	10.84	10.21	10.84	334,398	+0.50(+4.83%)
May 03, 2004	10.74	10.78	10.07	10.34	195,747	-0.36(-3.33%)
Apr 30, 2004	10.88	11.14	10.67	10.70	96,471	+0.04(+0.42%)
Apr 29, 2004	12.03	12.03	9.931	10.65	572,997	+0.08(+0.76%)
Apr 28, 2004	11.60	11.77	9.806	10.57	499,073	-1.06(-9.12%)
Apr 27, 2004	11.77	12.12	11.42	11.63	215,042	-0.27(-2.25%)
Apr 26, 2004	11.91	12.44	11.70	11.90	219,865	-0.31(-2.55%)
Apr 23, 2004	12.14	12.46	12.12	12.21	154,803	+0.18(+1.48%)
Apr 22, 2004	11.50	12.12	11.46	12.03	181,613	+0.50(+4.33%)
Apr 21, 2004	10.85	11.54	10.85	11.54	145,380	+0.39(+3.52%)
Apr 20, 2004	11.01	11.56	11.01	11.14	211,676	+0.02(+0.16%)
Apr 19, 2004	10.47	11.15	10.47	11.13	139,323	+0.24(+2.21%)
Apr 16, 2004	10.39	11.25	10.24	10.88	150,989	+0.22(+2.09%)
Apr 15, 2004	9.628	10.99	9.628	10.66	378,819	+0.95(+9.83%)
Apr 14, 2004	10.00	10.16	9.369	9.708	297,155	-0.46(-4.56%)
Apr 13, 2004	11.54	11.63	10.17	10.17	256,547	-1.37(-11.89%)
Apr 12, 2004	12.48	12.52	11.29	11.54	361,656	-0.98(-7.83%)
Apr 08, 2004	12.76	12.83	12.30	12.52	105,333	-0.27(-2.09%)
Apr 07, 2004	12.64	13.15	12.56	12.79	283,918	+0.11(+0.84%)
Apr 06, 2004	12.34	12.82	12.34	12.69	165,011	-0.15(-1.18%)
Apr 05, 2004	12.75	12.88	12.44	12.84	230,410	+0.00(+0.00%)
Apr 02, 2004	12.57	12.88	12.31	12.84	320,039	+0.45(+3.60%)

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.