Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.07	12.25	12.01	12.14	9,784	+0.18(+1.47%)
Jun 29, 2004	11.93	12.03	11.68	11.96	36,879	+0.16(+1.35%)
Jun 28, 2004	11.82	11.89	11.69	11.80	23,080	-0.14(-1.20%)
Jun 25, 2004	11.67	11.95	11.54	11.95	101,857	+0.30(+2.60%)
Jun 24, 2004	11.48	11.71	11.48	11.64	15,805	+0.00(+0.03%)
Jun 23, 2004	11.45	11.69	11.42	11.64	29,603	+0.10(+0.83%)
Jun 22, 2004	11.31	11.55	11.31	11.54	26,593	+0.04(+0.35%)
Jun 21, 2004	11.40	11.50	11.35	11.50	6,773	+0.09(+0.80%)
Jun 18, 2004	11.35	11.54	11.35	11.41	69,493	-0.11(-0.93%)
Jun 17, 2004	11.80	11.80	11.50	11.52	8,279	+0.03(+0.24%)
Jun 16, 2004	11.80	11.80	11.47	11.49	27,095	-0.12(-1.00%)
Jun 15, 2004	11.59	11.61	11.32	11.61	76,267	+0.31(+2.72%)
Jun 14, 2004	11.64	11.74	11.28	11.30	58,956	-0.58(-4.87%)
Jun 10, 2004	11.92	11.92	11.77	11.88	37,381	+0.09(+0.74%)
Jun 09, 2004	11.98	12.09	11.73	11.79	15,303	-0.28(-2.34%)
Jun 08, 2004	11.99	12.09	11.99	12.07	8,279	-0.02(-0.13%)
Jun 07, 2004	11.88	12.13	11.83	12.09	13,798	+0.08(+0.63%)
Jun 04, 2004	12.15	12.15	11.80	12.01	14,300	+0.26(+2.20%)
Jun 03, 2004	11.90	12.15	11.75	11.75	5,770	-0.41(-3.38%)
Jun 02, 2004	11.85	12.19	11.85	12.17	11,791	+0.18(+1.50%)
Jun 01, 2004	12.05	12.11	11.88	11.99	13,045	+0.18(+1.55%)
May 28, 2004	12.05	12.13	11.72	11.80	19,317	-0.31(-2.54%)
May 27, 2004	11.92	12.16	11.92	12.11	6,021	-0.06(-0.46%)
May 26, 2004	11.66	12.17	11.66	12.17	15,052	+0.09(+0.73%)
May 25, 2004	11.60	12.15	11.60	12.08	29,603	+0.20(+1.71%)
May 24, 2004	11.87	11.88	11.78	11.87	16,808	+0.04(+0.34%)
May 21, 2004	11.81	11.88	11.71	11.83	32,865	+0.03(+0.24%)
May 20, 2004	12.06	12.19	11.76	11.81	53,186	-0.09(-0.74%)
May 19, 2004	12.00	12.27	11.89	11.89	24,586	-0.30(-2.45%)
May 18, 2004	12.08	12.20	12.06	12.19	10,536	+0.14(+1.16%)
May 17, 2004	11.92	12.05	11.92	12.05	34,370	+0.14(+1.14%)
May 14, 2004	11.66	11.99	11.66	11.92	25,338	+0.14(+1.15%)
May 13, 2004	11.66	11.89	11.66	11.78	11,791	-0.02(-0.20%)
May 12, 2004	11.40	11.92	11.40	11.81	17,561	+0.10(+0.85%)
May 11, 2004	11.56	11.72	11.56	11.71	13,798	+0.15(+1.28%)
May 10, 2004	11.62	11.62	11.36	11.56	23,331	-0.07(-0.62%)
May 07, 2004	11.92	11.92	11.62	11.63	33,868	-0.22(-1.85%)
May 06, 2004	11.81	11.90	11.66	11.85	43,653	+0.21(+1.82%)
May 05, 2004	11.75	11.91	11.64	11.64	33,367	-0.10(-0.88%)
May 04, 2004	11.75	11.76	11.66	11.74	15,052	+0.06(+0.54%)
May 03, 2004	11.46	11.75	11.45	11.68	41,897	+0.22(+1.91%)
Apr 30, 2004	11.87	11.95	11.46	11.46	25,840	-0.45(-3.78%)
Apr 29, 2004	12.16	12.16	11.87	11.91	55,946	-0.14(-1.16%)
Apr 28, 2004	11.86	12.19	11.86	12.05	23,080	-0.10(-0.82%)
Apr 27, 2004	12.03	12.21	12.02	12.15	20,321	+0.13(+1.06%)
Apr 26, 2004	11.84	12.02	11.84	12.02	7,024	+0.04(+0.33%)
Apr 23, 2004	12.05	12.05	11.85	11.98	7,275	-0.06(-0.53%)
Apr 22, 2004	11.73	12.05	11.66	12.05	81,034	+0.15(+1.27%)
Apr 21, 2004	11.81	11.89	11.80	11.89	26,091	+0.09(+0.74%)
Apr 20, 2004	11.95	12.00	11.80	11.81	16,808	-0.11(-0.94%)
Apr 19, 2004	11.71	11.92	11.71	11.92	11,791	+0.02(+0.17%)
Apr 16, 2004	11.80	11.95	11.76	11.90	23,833	-0.00(-0.03%)
Apr 15, 2004	11.80	11.95	11.76	11.90	60,462	-0.04(-0.30%)
Apr 14, 2004	11.87	11.96	11.80	11.94	26,091	+0.06(+0.50%)
Apr 13, 2004	11.82	11.93	11.82	11.88	31,610	-0.07(-0.57%)
Apr 12, 2004	11.76	11.95	11.76	11.95	19,317	+0.13(+1.08%)
Apr 08, 2004	11.83	11.93	11.82	11.82	9,784	+0.02(+0.14%)
Apr 07, 2004	11.87	11.87	11.80	11.80	14,300	-0.08(-0.67%)
Apr 06, 2004	11.94	12.01	11.86	11.88	25,088	-0.08(-0.63%)
Apr 05, 2004	11.97	11.98	11.86	11.96	35,123	-0.04(-0.33%)
Apr 02, 2004	11.96	12.02	11.95	12.00	59,960	+0.02(+0.17%)

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.