Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.980	10.25	9.940	10.06	79,200	-0.13(-1.28%)
Jun 29, 2004	10.26	10.46	9.910	10.19	119,200	+0.11(+1.09%)
Jun 28, 2004	10.00	10.25	9.900	10.08	123,500	+0.00(+0.00%)
Jun 25, 2004	10.10	10.34	10.05	10.08	247,100	-0.17(-1.66%)
Jun 24, 2004	10.25	10.29	10.00	10.25	43,100	+0.07(+0.69%)
Jun 23, 2004	10.22	10.28	10.15	10.18	65,900	-0.04(-0.39%)
Jun 22, 2004	9.890	10.25	9.740	10.22	57,000	+0.27(+2.71%)
Jun 21, 2004	10.10	10.24	9.890	9.950	34,800	-0.30(-2.93%)
Jun 18, 2004	10.09	10.30	9.560	10.25	114,600	-0.05(-0.49%)
Jun 17, 2004	10.41	10.42	10.13	10.30	33,300	-0.11(-1.06%)
Jun 16, 2004	9.900	10.49	9.760	10.41	112,500	+0.63(+6.44%)
Jun 15, 2004	9.370	9.880	9.370	9.780	53,300	+0.25(+2.62%)
Jun 14, 2004	9.840	10.05	9.400	9.530	80,200	-0.23(-2.36%)
Jun 10, 2004	10.17	10.18	9.550	9.760	143,300	-0.28(-2.79%)
Jun 09, 2004	10.05	10.24	9.560	10.04	121,500	-0.13(-1.28%)
Jun 08, 2004	10.10	10.35	10.10	10.17	53,100	-0.16(-1.55%)
Jun 07, 2004	9.900	10.33	9.900	10.33	72,500	+0.24(+2.38%)
Jun 04, 2004	10.25	10.25	9.850	10.09	94,700	+0.10(+1.00%)
Jun 03, 2004	10.19	10.19	9.890	9.990	63,700	-0.05(-0.50%)
Jun 02, 2004	9.870	10.24	9.870	10.04	51,300	-0.12(-1.18%)
Jun 01, 2004	9.970	10.17	9.840	10.16	69,000	+0.19(+1.91%)
May 28, 2004	9.960	10.29	9.960	9.970	46,100	-0.09(-0.89%)
May 27, 2004	10.23	10.35	9.950	10.06	87,300	-0.06(-0.59%)
May 26, 2004	9.950	10.12	9.950	10.12	147,400	+0.03(+0.30%)
May 25, 2004	10.56	10.56	9.990	10.09	140,300	-0.33(-3.17%)
May 24, 2004	9.430	10.42	9.430	10.42	150,500	+0.86(+9.00%)
May 21, 2004	9.150	9.600	8.970	9.560	130,900	+0.48(+5.29%)
May 20, 2004	9.950	10.20	8.940	9.080	338,100	-1.01(-10.01%)
May 19, 2004	10.10	10.48	9.950	10.09	160,900	+0.04(+0.40%)
May 18, 2004	10.25	10.48	9.850	10.05	166,200	-0.35(-3.37%)
May 17, 2004	9.980	10.55	9.600	10.40	106,200	+0.30(+2.97%)
May 14, 2004	10.45	10.51	10.01	10.10	93,300	-0.34(-3.26%)
May 13, 2004	10.72	10.75	10.23	10.44	181,000	-0.09(-0.85%)
May 12, 2004	9.740	10.53	9.530	10.53	171,600	+0.59(+5.94%)
May 11, 2004	9.400	10.05	9.300	9.940	139,100	+0.75(+8.16%)
May 10, 2004	9.550	9.750	9.170	9.190	153,900	-0.41(-4.27%)
May 07, 2004	9.650	10.07	9.550	9.600	130,900	-0.18(-1.84%)
May 06, 2004	9.740	9.850	9.600	9.780	81,100	-0.13(-1.31%)
May 05, 2004	9.640	10.20	9.620	9.910	98,500	+0.30(+3.12%)
May 04, 2004	9.730	9.800	9.550	9.610	138,900	-0.10(-1.03%)
May 03, 2004	9.500	9.950	9.470	9.710	109,400	+0.16(+1.68%)
Apr 30, 2004	9.600	9.900	9.510	9.550	128,600	-0.06(-0.62%)
Apr 29, 2004	9.920	10.18	9.600	9.610	107,900	-0.30(-3.03%)
Apr 28, 2004	9.720	10.05	9.650	9.910	137,400	-0.06(-0.60%)
Apr 27, 2004	9.730	10.05	9.600	9.970	93,800	+0.37(+3.85%)
Apr 26, 2004	9.610	10.14	9.550	9.600	108,300	-0.11(-1.13%)
Apr 23, 2004	9.725	9.980	9.600	9.710	201,700	+0.04(+0.41%)
Apr 22, 2004	9.660	9.790	9.100	9.670	166,300	+0.53(+5.80%)
Apr 21, 2004	9.120	9.260	8.820	9.140	77,400	+0.17(+1.90%)
Apr 20, 2004	9.200	9.640	8.970	8.970	147,300	-0.38(-4.06%)
Apr 19, 2004	8.730	9.350	8.550	9.350	66,500	+0.55(+6.25%)
Apr 16, 2004	8.760	8.860	8.600	8.800	47,100	+0.11(+1.27%)
Apr 15, 2004	8.440	8.810	8.370	8.690	56,700	+0.07(+0.81%)
Apr 14, 2004	8.250	9.070	8.250	8.620	56,200	+0.33(+3.98%)
Apr 13, 2004	9.180	9.180	8.260	8.290	95,000	-0.72(-7.99%)
Apr 12, 2004	8.980	9.240	8.980	9.010	42,000	+0.01(+0.11%)
Apr 08, 2004	9.365	9.400	9.000	9.000	60,200	-0.34(-3.64%)
Apr 07, 2004	9.380	9.400	9.120	9.340	84,600	+0.08(+0.86%)
Apr 06, 2004	9.140	9.540	9.140	9.260	193,800	-0.10(-1.07%)
Apr 05, 2004	9.000	9.360	8.920	9.360	171,700	+0.31(+3.43%)
Apr 02, 2004	9.000	9.590	8.910	9.050	95,500	+0.16(+1.80%)

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.