Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.951	8.270	7.900	8.140	720,100	-0.06(-0.73%)
Jun 29, 2004	8.240	8.600	7.500	8.200	1,401,000	-1.13(-12.11%)
Jun 28, 2004	9.411	9.640	9.330	9.330	76,400	-0.25(-2.61%)
Jun 25, 2004	9.480	9.580	9.390	9.580	196,200	+0.03(+0.31%)
Jun 24, 2004	9.241	9.580	9.208	9.550	78,300	+0.32(+3.47%)
Jun 23, 2004	9.469	9.490	9.180	9.230	125,300	-0.10(-1.07%)
Jun 22, 2004	9.390	9.570	9.210	9.330	197,100	-0.15(-1.58%)
Jun 21, 2004	9.400	9.650	9.210	9.480	167,600	-0.08(-0.84%)
Jun 18, 2004	9.250	9.650	9.100	9.560	229,900	+0.19(+2.03%)
Jun 17, 2004	9.550	9.550	9.360	9.370	106,200	-0.08(-0.85%)
Jun 16, 2004	9.500	9.500	9.300	9.450	48,800	+0.07(+0.75%)
Jun 15, 2004	9.341	9.500	9.149	9.380	113,600	-0.02(-0.21%)
Jun 14, 2004	9.831	9.880	9.300	9.400	131,500	-0.50(-5.05%)
Jun 10, 2004	9.800	9.900	9.660	9.900	61,400	+0.09(+0.92%)
Jun 09, 2004	9.920	9.920	9.770	9.810	70,500	-0.07(-0.71%)
Jun 08, 2004	10.08	10.09	9.790	9.880	95,400	-0.12(-1.21%)
Jun 07, 2004	9.929	10.04	9.790	10.00	106,600	+0.14(+1.43%)
Jun 04, 2004	9.821	10.01	9.670	9.860	108,800	+0.02(+0.20%)
Jun 03, 2004	9.860	10.05	9.800	9.840	109,600	-0.11(-1.11%)
Jun 02, 2004	10.22	10.30	9.928	9.950	84,700	-0.23(-2.26%)
Jun 01, 2004	9.960	10.24	9.680	10.18	283,200	+0.57(+5.93%)
May 28, 2004	9.870	9.950	9.590	9.610	60,600	-0.20(-2.04%)
May 27, 2004	9.450	9.810	9.350	9.810	107,500	+0.32(+3.37%)
May 26, 2004	9.401	9.500	9.260	9.490	94,200	+0.04(+0.42%)
May 25, 2004	9.525	9.560	9.400	9.450	113,300	-0.13(-1.36%)
May 24, 2004	9.550	9.580	9.400	9.580	102,100	+0.13(+1.38%)
May 21, 2004	9.540	9.550	9.220	9.450	116,100	-0.09(-0.94%)
May 20, 2004	9.450	9.540	9.200	9.540	99,800	+0.17(+1.81%)
May 19, 2004	9.310	9.550	9.271	9.370	170,900	+0.07(+0.75%)
May 18, 2004	9.251	9.480	9.100	9.300	84,000	+0.02(+0.22%)
May 17, 2004	9.270	9.520	9.160	9.280	103,300	-0.05(-0.54%)
May 14, 2004	9.330	9.550	9.200	9.330	62,300	-0.13(-1.37%)
May 13, 2004	9.301	9.470	9.080	9.460	228,000	+0.05(+0.53%)
May 12, 2004	9.559	9.560	9.080	9.410	331,000	-0.09(-0.95%)
May 11, 2004	9.430	9.560	9.270	9.500	148,700	+0.21(+2.26%)
May 10, 2004	9.540	9.700	9.280	9.290	211,900	-0.40(-4.13%)
May 07, 2004	9.910	9.950	9.580	9.690	151,700	-0.32(-3.21%)
May 06, 2004	10.28	10.29	9.940	10.01	191,300	-0.04(-0.39%)
May 05, 2004	10.00	10.10	9.950	10.05	99,700	+0.09(+0.90%)
May 04, 2004	10.25	10.29	9.599	9.960	463,300	-0.24(-2.35%)
May 03, 2004	9.950	10.30	9.950	10.20	186,100	+0.22(+2.20%)
Apr 30, 2004	10.44	10.45	9.920	9.980	151,700	-0.24(-2.35%)
Apr 29, 2004	10.04	10.33	9.990	10.22	126,500	+0.12(+1.19%)
Apr 28, 2004	10.51	10.51	10.03	10.10	160,500	-0.30(-2.88%)
Apr 27, 2004	10.90	10.95	10.34	10.40	524,200	-0.50(-4.59%)
Apr 26, 2004	11.03	11.10	10.75	10.90	547,700	+0.20(+1.87%)
Apr 23, 2004	10.32	10.71	10.08	10.70	299,000	+0.35(+3.38%)
Apr 22, 2004	10.89	10.95	10.26	10.35	295,500	-0.64(-5.82%)
Apr 21, 2004	10.60	11.00	10.35	10.99	216,600	+0.55(+5.27%)
Apr 20, 2004	10.39	10.50	10.22	10.44	297,100	+0.19(+1.85%)
Apr 19, 2004	10.50	10.52	10.24	10.25	316,300	-0.21(-2.01%)
Apr 16, 2004	10.70	10.85	10.33	10.46	272,700	-0.24(-2.24%)
Apr 15, 2004	10.77	11.00	10.60	10.70	81,200	-0.23(-2.10%)
Apr 14, 2004	10.93	11.00	10.60	10.93	154,100	+0.03(+0.28%)
Apr 13, 2004	11.00	11.07	10.85	10.90	399,500	-0.03(-0.27%)
Apr 12, 2004	11.00	11.00	10.80	10.93	166,200	+0.05(+0.46%)
Apr 08, 2004	11.07	11.15	10.77	10.88	180,300	-0.12(-1.09%)
Apr 07, 2004	10.94	11.02	10.66	11.00	229,700	-0.05(-0.45%)
Apr 06, 2004	10.80	11.08	10.58	11.05	362,300	+0.14(+1.28%)
Apr 05, 2004	10.55	11.02	10.46	10.91	336,700	+0.41(+3.90%)
Apr 02, 2004	10.26	10.55	10.25	10.50	275,400	+0.29(+2.84%)

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.