Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.35	12.36	12.32	12.35	12,127	-0.06(-0.51%)
Jun 29, 2004	12.47	12.47	12.28	12.41	22,869	+0.09(+0.70%)
Jun 28, 2004	12.47	12.51	12.21	12.32	27,373	-0.14(-1.16%)
Jun 25, 2004	12.49	12.50	12.42	12.47	18,884	-0.05(-0.37%)
Jun 24, 2004	12.41	12.51	12.41	12.51	46,951	+0.03(+0.28%)
Jun 23, 2004	12.48	12.49	12.44	12.48	26,334	-0.10(-0.82%)
Jun 22, 2004	12.61	12.61	12.50	12.58	26,854	+0.09(+0.74%)
Jun 21, 2004	12.41	12.50	12.37	12.49	50,589	+0.39(+3.24%)
Jun 18, 2004	12.16	12.21	12.10	12.10	49,550	-0.01(-0.05%)
Jun 17, 2004	11.92	12.13	11.83	12.10	125,261	+0.66(+5.80%)
Jun 16, 2004	11.36	11.44	11.34	11.44	32,224	+0.10(+0.92%)
Jun 15, 2004	11.52	11.60	11.22	11.34	57,346	-0.17(-1.50%)
Jun 14, 2004	11.72	11.76	11.49	11.51	21,656	-0.27(-2.25%)
Jun 10, 2004	11.73	11.80	11.65	11.77	26,161	-0.01(-0.05%)
Jun 09, 2004	11.86	11.91	11.77	11.78	26,680	-0.15(-1.26%)
Jun 08, 2004	11.93	12.02	11.93	11.93	27,200	+0.04(+0.34%)
Jun 07, 2004	11.80	11.89	11.77	11.89	29,279	+0.15(+1.28%)
Jun 04, 2004	11.75	11.75	11.70	11.74	20,097	-0.01(-0.05%)
Jun 03, 2004	11.71	11.80	11.67	11.75	57,866	+0.00(+0.00%)
Jun 02, 2004	11.66	11.77	11.66	11.75	28,066	+0.17(+1.50%)
Jun 01, 2004	11.68	11.68	11.57	11.57	54,747	-0.15(-1.28%)
May 28, 2004	11.97	11.97	11.66	11.72	79,176	-0.31(-2.59%)
May 27, 2004	12.06	12.09	11.92	12.03	23,735	+0.09(+0.72%)
May 26, 2004	11.87	11.99	11.87	11.95	36,209	+0.01(+0.05%)
May 25, 2004	12.03	12.03	11.79	11.94	57,866	-0.17(-1.38%)
May 24, 2004	11.99	12.11	11.86	12.11	19,404	+0.20(+1.70%)
May 21, 2004	11.62	11.92	11.62	11.91	13,860	+0.25(+2.13%)
May 20, 2004	11.66	11.82	11.57	11.66	18,711	+0.02(+0.20%)
May 19, 2004	11.57	11.80	11.56	11.64	93,555	+0.42(+3.70%)
May 18, 2004	11.05	11.22	11.05	11.22	51,282	+0.31(+2.86%)
May 17, 2004	11.11	11.11	10.88	10.91	185,899	-0.23(-2.02%)
May 14, 2004	11.23	11.23	11.08	11.13	24,255	-0.24(-2.13%)
May 13, 2004	11.42	11.48	11.26	11.38	21,829	+0.10(+0.87%)
May 12, 2004	11.20	11.54	11.11	11.28	119,543	+0.28(+2.57%)
May 11, 2004	11.00	11.14	10.89	11.00	59,425	+0.06(+0.53%)
May 10, 2004	11.11	11.18	10.59	10.94	159,391	-0.67(-5.77%)
May 07, 2004	11.87	12.06	11.46	11.61	109,321	-0.40(-3.36%)
May 06, 2004	12.61	12.61	11.83	12.01	95,981	-0.66(-5.24%)
May 05, 2004	12.55	12.68	12.47	12.68	32,917	-0.02(-0.18%)
May 04, 2004	12.29	12.84	12.29	12.70	97,887	+0.55(+4.51%)
May 03, 2004	12.12	12.27	12.01	12.15	28,413	-0.03(-0.24%)
Apr 30, 2004	12.03	12.20	12.01	12.18	52,148	+0.14(+1.20%)
Apr 29, 2004	12.15	12.25	12.01	12.03	133,230	-0.26(-2.11%)
Apr 28, 2004	12.76	12.78	12.15	12.29	124,394	-0.40(-3.14%)
Apr 27, 2004	12.68	12.69	12.55	12.69	80,735	-0.15(-1.17%)
Apr 26, 2004	12.89	12.97	12.84	12.84	124,741	-0.12(-0.89%)
Apr 23, 2004	12.95	13.02	12.87	12.96	55,440	+0.14(+1.08%)
Apr 22, 2004	13.00	13.02	12.73	12.82	156,966	-0.33(-2.50%)
Apr 21, 2004	13.34	13.43	13.06	13.15	200,105	-0.33(-2.48%)
Apr 20, 2004	13.71	13.71	13.48	13.48	23,908	-0.24(-1.72%)
Apr 19, 2004	13.59	13.72	13.59	13.72	46,604	+0.04(+0.30%)
Apr 16, 2004	13.74	13.76	13.64	13.68	66,875	-0.03(-0.25%)
Apr 15, 2004	13.78	13.83	13.69	13.71	41,580	-0.19(-1.37%)
Apr 14, 2004	13.91	13.96	13.78	13.90	129,938	-0.27(-1.91%)
Apr 13, 2004	14.42	14.42	14.18	14.18	52,148	-0.16(-1.13%)
Apr 12, 2004	14.21	14.38	14.16	14.34	102,738	+0.20(+1.39%)
Apr 08, 2004	14.08	14.16	14.06	14.14	71,552	+0.12(+0.82%)
Apr 07, 2004	14.22	14.22	14.00	14.03	86,452	-0.03(-0.21%)
Apr 06, 2004	14.11	14.14	14.04	14.05	75,018	-0.17(-1.22%)
Apr 05, 2004	14.18	14.27	14.18	14.23	93,729	+0.06(+0.45%)
Apr 02, 2004	14.12	14.16	14.03	14.16	122,835	+0.11(+0.78%)

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.