Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.42	12.54	12.37	12.53	5,598,157	+0.17(+1.37%)
Jun 29, 2004	12.28	12.46	12.28	12.36	5,138,991	+0.13(+1.09%)
Jun 28, 2004	12.45	12.51	12.14	12.23	8,127,175	-0.20(-1.59%)
Jun 25, 2004	12.40	12.54	12.37	12.43	6,847,021	+0.09(+0.70%)
Jun 24, 2004	12.38	12.46	12.26	12.34	7,479,027	-0.03(-0.26%)
Jun 23, 2004	12.37	12.42	12.23	12.37	8,267,731	+0.01(+0.10%)
Jun 22, 2004	12.53	12.57	12.31	12.36	9,246,409	-0.17(-1.33%)
Jun 21, 2004	12.89	12.89	12.49	12.53	11,748,606	-0.36(-2.77%)
Jun 18, 2004	12.84	12.92	12.81	12.89	6,192,417	+0.05(+0.39%)
Jun 17, 2004	12.86	12.93	12.81	12.84	5,191,389	-0.01(-0.08%)
Jun 16, 2004	12.85	12.94	12.79	12.85	4,487,366	+0.02(+0.13%)
Jun 15, 2004	12.84	12.90	12.73	12.83	5,088,828	+0.03(+0.27%)
Jun 14, 2004	12.79	12.91	12.70	12.80	5,429,540	-0.06(-0.49%)
Jun 10, 2004	13.08	13.10	12.82	12.86	6,360,538	-0.16(-1.22%)
Jun 09, 2004	13.09	13.18	13.01	13.02	5,092,304	-0.08(-0.63%)
Jun 08, 2004	12.97	13.13	12.90	13.10	7,957,315	-0.09(-0.70%)
Jun 07, 2004	13.09	13.25	13.06	13.19	4,699,194	+0.11(+0.88%)
Jun 04, 2004	13.21	13.23	13.03	13.08	6,647,113	-0.13(-0.96%)
Jun 03, 2004	13.27	13.28	13.12	13.20	9,303,774	-0.02(-0.15%)
Jun 02, 2004	13.22	13.26	13.05	13.22	7,401,051	+0.06(+0.43%)
Jun 01, 2004	13.19	13.29	13.02	13.17	9,030,608	+0.03(+0.23%)
May 28, 2004	12.96	13.15	12.93	13.14	8,829,211	+0.17(+1.27%)
May 27, 2004	12.70	12.97	12.68	12.97	13,815,477	+0.29(+2.25%)
May 26, 2004	12.81	12.88	12.58	12.69	11,701,175	-0.12(-0.96%)
May 25, 2004	12.81	12.86	12.70	12.81	6,943,871	-0.02(-0.16%)
May 24, 2004	12.72	12.91	12.70	12.83	7,626,040	+0.10(+0.82%)
May 21, 2004	12.63	12.80	12.58	12.72	9,667,829	+0.11(+0.89%)
May 20, 2004	12.69	12.70	12.45	12.61	9,326,620	-0.10(-0.81%)
May 19, 2004	12.69	12.88	12.62	12.71	9,859,293	+0.04(+0.30%)
May 18, 2004	12.63	12.78	12.61	12.68	6,450,931	+0.07(+0.58%)
May 17, 2004	12.48	12.69	12.38	12.60	6,503,329	+0.02(+0.13%)
May 14, 2004	12.52	12.70	12.40	12.59	7,097,837	+0.04(+0.34%)
May 13, 2004	12.44	12.62	12.42	12.55	7,298,738	+0.09(+0.70%)
May 12, 2004	12.29	12.51	12.26	12.46	8,034,050	+0.11(+0.90%)
May 11, 2004	12.15	12.36	12.13	12.35	9,465,438	+0.20(+1.64%)
May 10, 2004	12.19	12.19	11.80	12.15	11,149,629	-0.04(-0.31%)
May 07, 2004	12.34	12.50	12.17	12.19	8,141,826	-0.24(-1.90%)
May 06, 2004	12.50	12.55	12.28	12.42	7,877,352	-0.17(-1.34%)
May 05, 2004	12.41	12.61	12.38	12.59	7,976,933	+0.21(+1.69%)
May 04, 2004	12.45	12.49	12.37	12.38	8,900,482	-0.19(-1.54%)
May 03, 2004	12.38	12.59	12.23	12.58	9,629,338	+0.20(+1.59%)
Apr 30, 2004	12.54	12.58	12.28	12.38	10,412,826	-0.16(-1.28%)
Apr 29, 2004	12.76	12.78	12.52	12.54	8,414,495	-0.22(-1.69%)
Apr 28, 2004	12.99	13.00	12.70	12.76	9,916,410	-0.24(-1.81%)
Apr 27, 2004	13.01	13.12	12.81	12.99	30,469,642	+0.12(+0.97%)
Apr 26, 2004	13.28	13.31	12.81	12.87	11,927,157	-0.41(-3.11%)
Apr 23, 2004	13.29	13.32	13.22	13.28	3,399,422	-0.05(-0.39%)
Apr 22, 2004	12.97	13.36	12.97	13.33	8,114,013	+0.29(+2.22%)
Apr 21, 2004	12.84	13.10	12.81	13.04	8,404,065	+0.26(+2.00%)
Apr 20, 2004	13.05	13.07	12.74	12.79	8,574,918	-0.31(-2.40%)
Apr 19, 2004	13.14	13.23	13.10	13.10	9,058,421	-0.07(-0.53%)
Apr 16, 2004	12.89	13.26	12.73	13.17	12,084,352	+0.29(+2.28%)
Apr 15, 2004	13.01	13.13	12.43	12.88	27,837,070	-0.59(-4.41%)
Apr 14, 2004	13.57	13.74	13.25	13.47	6,333,718	-0.10(-0.73%)
Apr 13, 2004	13.79	13.79	13.52	13.57	6,348,866	-0.14(-1.01%)
Apr 12, 2004	13.48	13.73	13.44	13.71	4,091,524	+0.32(+2.38%)
Apr 08, 2004	13.49	13.53	13.30	13.39	3,242,724	-0.07(-0.54%)
Apr 07, 2004	13.49	13.49	13.32	13.46	4,139,949	-0.06(-0.48%)
Apr 06, 2004	13.44	13.54	13.39	13.53	5,205,544	+0.04(+0.27%)
Apr 05, 2004	13.24	13.49	13.21	13.49	6,986,832	+0.38(+2.89%)
Apr 02, 2004	13.10	13.24	13.03	13.11	5,444,688	+0.03(+0.23%)

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.