Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.47	13.62	13.35	13.49	163,352	-0.08(-0.58%)
Jun 29, 2004	13.13	13.76	13.11	13.57	220,903	+0.35(+2.66%)
Jun 28, 2004	13.20	13.45	13.08	13.22	247,481	-0.22(-1.67%)
Jun 25, 2004	13.05	13.46	12.99	13.44	352,668	+0.51(+3.93%)
Jun 24, 2004	12.89	13.13	12.84	12.93	511,522	+0.06(+0.46%)
Jun 23, 2004	12.28	13.01	12.28	12.87	344,695	+0.56(+4.53%)
Jun 22, 2004	12.42	12.61	12.17	12.32	145,156	-0.16(-1.26%)
Jun 21, 2004	12.08	12.69	11.91	12.47	200,970	+0.44(+3.66%)
Jun 18, 2004	11.77	12.06	11.67	12.03	141,578	-0.03(-0.24%)
Jun 17, 2004	12.09	12.09	11.63	12.06	178,072	+0.01(+0.08%)
Jun 16, 2004	12.00	12.08	11.90	12.05	264,143	+0.07(+0.57%)
Jun 15, 2004	11.80	11.98	11.79	11.98	121,440	+0.19(+1.57%)
Jun 14, 2004	12.03	12.03	11.69	11.80	184,716	-0.19(-1.55%)
Jun 10, 2004	11.91	12.04	11.72	11.98	153,538	+0.02(+0.16%)
Jun 09, 2004	11.97	12.13	11.88	11.96	110,502	-0.11(-0.89%)
Jun 08, 2004	12.01	12.13	11.96	12.07	92,204	-0.06(-0.48%)
Jun 07, 2004	12.17	12.17	11.97	12.13	152,414	+0.11(+0.89%)
Jun 04, 2004	11.99	12.18	11.94	12.02	182,569	+0.04(+0.33%)
Jun 03, 2004	12.10	12.15	11.97	11.98	110,502	-0.17(-1.37%)
Jun 02, 2004	12.19	12.19	11.96	12.15	168,463	+0.12(+0.98%)
Jun 01, 2004	11.97	12.14	11.87	12.03	153,845	-0.04(-0.32%)
May 28, 2004	12.16	12.18	11.98	12.07	81,573	-0.07(-0.56%)
May 27, 2004	12.15	12.19	11.96	12.14	135,547	-0.02(-0.16%)
May 26, 2004	12.18	12.18	11.91	12.16	193,098	-0.02(-0.16%)
May 25, 2004	12.23	12.23	12.07	12.18	157,934	-0.03(-0.24%)
May 24, 2004	12.13	12.22	12.12	12.21	89,649	+0.14(+1.13%)
May 21, 2004	12.18	12.23	11.74	12.07	131,867	-0.05(-0.40%)
May 20, 2004	12.09	12.16	11.95	12.12	219,574	-0.01(-0.08%)
May 19, 2004	12.19	12.22	11.83	12.13	145,156	+0.06(+0.49%)
May 18, 2004	11.74	12.17	11.72	12.07	164,272	+0.37(+3.18%)
May 17, 2004	12.01	12.01	11.49	11.70	164,885	-0.38(-3.16%)
May 14, 2004	11.44	12.26	11.16	12.08	372,806	+0.63(+5.47%)
May 13, 2004	11.41	11.69	11.19	11.46	177,560	+0.22(+2.00%)
May 12, 2004	11.55	11.92	11.08	11.23	191,156	+0.04(+0.35%)
May 11, 2004	11.47	11.80	11.07	11.19	119,600	-0.16(-1.38%)
May 10, 2004	11.27	11.63	11.16	11.35	71,147	+0.07(+0.61%)
May 07, 2004	11.45	11.90	11.22	11.28	102,836	-0.33(-2.86%)
May 06, 2004	11.60	11.84	11.43	11.61	74,622	-0.03(-0.25%)
May 05, 2004	12.30	12.30	11.62	11.64	80,040	-0.69(-5.63%)
May 04, 2004	12.37	12.82	12.05	12.34	110,809	+0.60(+5.08%)
May 03, 2004	11.45	11.88	11.35	11.74	97,009	+0.26(+2.30%)
Apr 30, 2004	12.03	12.16	11.47	11.47	220,085	-0.66(-5.40%)
Apr 29, 2004	12.16	12.30	11.97	12.13	140,454	+0.04(+0.32%)
Apr 28, 2004	12.36	12.36	11.94	12.09	115,716	-0.27(-2.22%)
Apr 27, 2004	11.86	12.37	11.76	12.37	165,089	+0.54(+4.55%)
Apr 26, 2004	11.95	12.23	11.53	11.83	146,894	-0.17(-1.39%)
Apr 23, 2004	11.47	11.99	11.46	11.99	136,774	+0.55(+4.79%)
Apr 22, 2004	11.51	11.72	11.29	11.45	93,022	-0.24(-2.09%)
Apr 21, 2004	11.14	11.73	11.08	11.69	84,231	+0.62(+5.57%)
Apr 20, 2004	11.36	11.42	11.07	11.07	87,707	-0.13(-1.13%)
Apr 19, 2004	11.32	11.47	11.15	11.20	333,655	-0.18(-1.55%)
Apr 16, 2004	11.61	11.69	11.25	11.38	71,351	-0.14(-1.19%)
Apr 15, 2004	11.96	11.96	11.35	11.51	78,302	-0.39(-3.29%)
Apr 14, 2004	12.05	12.37	11.80	11.91	51,111	-0.29(-2.41%)
Apr 13, 2004	12.54	12.59	11.98	12.20	136,467	-0.29(-2.35%)
Apr 12, 2004	12.01	12.54	12.01	12.49	145,871	+0.22(+1.75%)
Apr 08, 2004	12.22	12.38	12.11	12.28	143,009	-0.13(-1.03%)
Apr 07, 2004	11.90	12.40	11.90	12.40	104,165	+0.39(+3.26%)
Apr 06, 2004	11.79	12.04	11.78	12.01	134,525	+0.06(+0.49%)
Apr 05, 2004	12.57	12.57	11.77	11.95	108,867	-0.13(-1.05%)
Apr 02, 2004	11.98	12.33	11.64	12.08	93,227	+0.12(+0.98%)

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.