Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.32	13.37	12.93	13.19	1,594,386	-0.11(-0.82%)
Jun 29, 2004	13.00	13.44	12.97	13.30	2,510,881	+0.56(+4.36%)
Jun 28, 2004	11.72	13.15	11.63	12.74	3,816,425	+1.33(+11.65%)
Jun 25, 2004	11.34	11.64	11.19	11.41	1,383,571	-0.01(-0.13%)
Jun 24, 2004	11.41	11.67	11.41	11.43	743,326	-0.08(-0.70%)
Jun 23, 2004	11.29	11.53	11.08	11.51	778,780	+0.54(+4.93%)
Jun 22, 2004	10.91	11.04	10.67	10.96	758,109	+0.18(+1.62%)
Jun 21, 2004	11.14	11.21	10.64	10.79	741,409	-0.24(-2.19%)
Jun 18, 2004	10.57	11.11	10.52	11.03	1,335,796	+0.46(+4.35%)
Jun 17, 2004	10.64	10.74	10.34	10.57	787,404	-0.18(-1.63%)
Jun 16, 2004	10.87	10.87	10.43	10.75	595,024	+0.02(+0.20%)
Jun 15, 2004	9.974	10.92	9.974	10.72	1,399,798	+0.89(+9.10%)
Jun 14, 2004	10.04	10.05	9.763	9.829	985,797	-0.25(-2.53%)
Jun 10, 2004	9.894	10.11	9.844	10.08	777,833	+0.17(+1.69%)
Jun 09, 2004	10.18	10.19	9.858	9.916	1,610,098	-0.26(-2.57%)
Jun 08, 2004	10.09	10.21	9.894	10.18	1,065,517	+0.09(+0.94%)
Jun 07, 2004	9.443	10.15	9.385	10.08	1,259,461	+0.70(+7.44%)
Jun 04, 2004	9.240	9.400	9.036	9.385	966,141	+0.33(+3.61%)
Jun 03, 2004	9.189	9.312	8.956	9.058	1,675,937	-0.13(-1.43%)
Jun 02, 2004	8.796	9.189	8.607	9.189	1,291,900	+0.47(+5.34%)
Jun 01, 2004	8.694	8.941	8.650	8.723	1,401,585	-0.01(-0.17%)
May 28, 2004	8.665	8.781	8.221	8.738	899,614	+0.05(+0.59%)
May 27, 2004	8.468	8.818	8.468	8.687	883,120	+0.22(+2.58%)
May 26, 2004	8.439	8.512	8.236	8.468	550,627	-0.02(-0.26%)
May 25, 2004	8.047	8.512	8.003	8.490	1,007,513	+0.45(+5.61%)
May 24, 2004	7.836	8.148	7.836	8.039	576,055	+0.25(+3.27%)
May 21, 2004	7.683	7.966	7.639	7.785	744,433	+0.15(+1.90%)
May 20, 2004	7.450	7.697	7.392	7.639	1,013,286	+0.26(+3.55%)
May 19, 2004	7.508	7.959	7.341	7.377	1,036,654	-0.15(-2.03%)
May 18, 2004	7.166	7.559	7.057	7.530	486,712	+0.55(+7.81%)
May 17, 2004	7.137	7.137	6.882	6.984	579,629	-0.15(-2.04%)
May 14, 2004	7.290	7.421	7.130	7.130	670,896	-0.15(-2.00%)
May 13, 2004	7.283	7.428	7.064	7.275	733,162	-0.01(-0.10%)
May 12, 2004	7.297	7.348	7.057	7.283	775,909	-0.07(-0.89%)
May 11, 2004	7.130	7.435	7.086	7.348	816,732	+0.29(+4.12%)
May 10, 2004	6.977	7.210	6.671	7.057	1,104,279	+0.08(+1.15%)
May 07, 2004	7.515	7.828	6.970	6.977	1,101,529	-0.68(-8.84%)
May 06, 2004	7.959	7.966	7.457	7.654	631,723	-0.42(-5.23%)
May 05, 2004	8.221	8.294	7.966	8.076	913,222	-0.05(-0.63%)
May 04, 2004	7.712	8.156	7.639	8.127	1,300,009	+0.34(+4.39%)
May 03, 2004	7.581	7.850	7.450	7.785	852,056	+0.35(+4.70%)
Apr 30, 2004	7.785	7.865	7.421	7.435	745,533	-0.25(-3.31%)
Apr 29, 2004	8.047	8.279	7.464	7.690	744,571	-0.36(-4.43%)
Apr 28, 2004	8.403	8.403	8.017	8.047	878,310	-0.36(-4.24%)
Apr 27, 2004	8.403	8.556	8.250	8.403	939,338	+0.00(+0.00%)
Apr 26, 2004	8.221	8.476	8.105	8.403	664,849	+0.15(+1.76%)
Apr 23, 2004	8.549	8.578	8.068	8.258	482,726	-0.34(-3.98%)
Apr 22, 2004	7.683	8.716	7.683	8.599	946,211	+0.84(+10.78%)
Apr 21, 2004	8.017	8.112	7.370	7.763	1,214,515	-0.15(-1.93%)
Apr 20, 2004	8.439	8.650	7.901	7.916	548,427	-0.51(-6.04%)
Apr 19, 2004	8.330	8.505	8.177	8.425	564,785	+0.07(+0.87%)
Apr 16, 2004	8.054	8.490	8.003	8.352	621,276	+0.22(+2.68%)
Apr 15, 2004	8.236	8.345	7.879	8.134	567,259	-0.10(-1.24%)
Apr 14, 2004	8.396	8.563	8.003	8.236	707,320	-0.10(-1.22%)
Apr 13, 2004	9.167	9.167	8.279	8.338	913,497	-0.87(-9.41%)
Apr 12, 2004	8.920	9.422	8.832	9.203	557,225	+0.43(+4.89%)
Apr 08, 2004	8.992	9.058	8.701	8.774	629,386	-0.21(-2.35%)
Apr 07, 2004	9.058	9.116	8.665	8.985	509,667	-0.15(-1.59%)
Apr 06, 2004	9.131	9.181	8.818	9.131	628,149	-0.23(-2.41%)
Apr 05, 2004	9.196	9.392	9.094	9.356	690,689	+0.50(+5.67%)
Apr 02, 2004	8.876	8.978	8.774	8.854	448,501	+0.05(+0.58%)

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.