Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.43	11.62	11.39	11.45	136,251	+0.01(+0.11%)
Jun 29, 2004	11.35	11.53	11.33	11.44	234,029	+0.10(+0.92%)
Jun 28, 2004	11.36	11.51	11.30	11.33	147,769	+0.01(+0.09%)
Jun 25, 2004	11.40	11.46	11.32	11.32	251,918	-0.09(-0.75%)
Jun 24, 2004	11.52	11.57	11.34	11.41	53,912	-0.11(-0.94%)
Jun 23, 2004	11.29	11.52	11.29	11.52	99,738	+0.20(+1.73%)
Jun 22, 2004	11.23	11.39	11.16	11.32	127,184	+0.09(+0.80%)
Jun 21, 2004	11.21	11.38	11.18	11.23	133,066	+0.04(+0.36%)
Jun 18, 2004	11.45	11.52	11.19	11.19	171,049	-0.18(-1.56%)
Jun 17, 2004	11.31	11.37	11.12	11.37	271,768	+0.08(+0.67%)
Jun 16, 2004	11.31	11.32	11.22	11.29	97,287	+0.00(+0.00%)
Jun 15, 2004	11.01	11.32	11.01	11.29	203,152	+0.29(+2.63%)
Jun 14, 2004	11.15	11.19	11.00	11.00	155,611	-0.19(-1.66%)
Jun 10, 2004	11.22	11.32	11.17	11.19	199,721	-0.03(-0.25%)
Jun 09, 2004	11.32	11.32	11.13	11.22	99,983	-0.11(-0.94%)
Jun 08, 2004	11.33	11.33	11.22	11.32	157,816	+0.00(+0.00%)
Jun 07, 2004	11.44	11.48	11.28	11.32	251,428	-0.08(-0.72%)
Jun 04, 2004	11.19	11.47	11.18	11.41	146,054	+0.26(+2.29%)
Jun 03, 2004	11.31	11.31	11.15	11.15	191,144	-0.17(-1.51%)
Jun 02, 2004	11.62	11.65	11.30	11.32	262,456	-0.27(-2.31%)
Jun 01, 2004	11.17	11.62	11.17	11.59	225,942	+0.41(+3.65%)
May 28, 2004	11.18	11.42	11.15	11.18	143,113	-0.02(-0.22%)
May 27, 2004	11.44	11.50	11.05	11.21	198,741	-0.14(-1.22%)
May 26, 2004	11.02	11.43	10.89	11.34	578,335	+0.33(+2.96%)
May 25, 2004	10.59	11.02	10.56	11.02	197,516	+0.38(+3.57%)
May 24, 2004	10.64	10.86	10.58	10.64	129,390	+0.04(+0.37%)
May 21, 2004	10.67	10.78	10.44	10.60	174,725	+0.01(+0.08%)
May 20, 2004	10.50	10.74	10.49	10.59	138,212	+0.12(+1.19%)
May 19, 2004	10.56	10.79	10.41	10.47	230,353	-0.04(-0.39%)
May 18, 2004	10.46	10.55	10.35	10.51	204,377	+0.10(+0.98%)
May 17, 2004	10.81	10.81	10.41	10.41	204,867	-0.44(-4.10%)
May 14, 2004	10.82	11.01	10.74	10.85	151,445	-0.13(-1.19%)
May 13, 2004	10.91	11.40	10.90	10.98	329,111	+0.07(+0.64%)
May 12, 2004	10.73	11.02	10.68	10.91	316,614	+0.17(+1.58%)
May 11, 2004	10.74	10.84	10.69	10.74	150,710	+0.04(+0.34%)
May 10, 2004	10.58	10.91	10.46	10.71	314,408	+0.11(+1.00%)
May 07, 2004	10.85	10.96	10.59	10.60	156,836	-0.28(-2.55%)
May 06, 2004	10.94	10.99	10.78	10.88	105,864	-0.09(-0.82%)
May 05, 2004	11.01	11.05	10.91	10.97	93,121	-0.04(-0.41%)
May 04, 2004	10.78	11.02	10.77	11.01	144,338	+0.22(+2.02%)
May 03, 2004	10.64	10.85	10.60	10.79	127,429	+0.15(+1.42%)
Apr 30, 2004	10.75	10.89	10.64	10.64	287,207	-0.09(-0.86%)
Apr 29, 2004	10.68	10.94	10.58	10.73	199,231	+0.03(+0.32%)
Apr 28, 2004	10.69	10.75	10.66	10.70	151,935	-0.00(-0.02%)
Apr 27, 2004	10.64	10.71	10.59	10.70	151,200	+0.11(+1.04%)
Apr 26, 2004	10.47	10.66	10.47	10.59	145,073	+0.14(+1.39%)
Apr 23, 2004	10.67	10.80	10.35	10.45	166,148	-0.11(-1.06%)
Apr 22, 2004	10.15	10.56	10.15	10.56	96,797	+0.41(+4.02%)
Apr 21, 2004	10.05	10.15	9.914	10.15	76,212	+0.10(+1.02%)
Apr 20, 2004	10.04	10.13	9.996	10.05	87,485	-0.03(-0.26%)
Apr 19, 2004	10.07	10.11	9.902	10.08	59,058	-0.01(-0.14%)
Apr 16, 2004	9.998	10.14	9.834	10.09	99,003	+0.13(+1.31%)
Apr 15, 2004	9.753	10.01	9.745	9.959	61,999	+0.23(+2.33%)
Apr 14, 2004	9.834	9.836	9.610	9.732	87,975	-0.12(-1.24%)
Apr 13, 2004	10.06	10.06	9.855	9.855	70,576	-0.18(-1.83%)
Apr 12, 2004	9.987	10.05	9.936	10.04	73,272	+0.12(+1.23%)
Apr 08, 2004	10.19	10.19	9.916	9.916	74,007	-0.22(-2.15%)
Apr 07, 2004	10.12	10.22	10.01	10.13	49,501	+0.00(+0.04%)
Apr 06, 2004	10.31	10.31	10.10	10.13	108,560	-0.20(-1.97%)
Apr 05, 2004	10.26	10.33	10.15	10.33	109,050	+0.06(+0.60%)
Apr 02, 2004	10.12	10.28	10.12	10.27	86,260	+0.21(+2.05%)

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.