Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	9.320	9.380	8.860	8.870	78,900	-0.36(-3.90%)
Jun 29, 2004	9.460	9.560	9.110	9.230	52,600	-0.23(-2.43%)
Jun 28, 2004	9.220	9.780	9.080	9.460	82,400	+0.42(+4.65%)
Jun 25, 2004	9.020	9.260	6.560	9.040	806,300	-0.10(-1.09%)
Jun 24, 2004	9.230	9.270	8.980	9.140	26,300	-0.17(-1.83%)
Jun 23, 2004	8.500	9.310	8.500	9.310	54,900	+0.84(+9.92%)
Jun 22, 2004	8.570	8.570	8.150	8.470	241,800	-0.10(-1.17%)
Jun 21, 2004	8.810	8.900	8.550	8.570	27,500	-0.23(-2.61%)
Jun 18, 2004	8.800	8.890	8.570	8.800	24,400	-0.16(-1.79%)
Jun 17, 2004	8.950	8.970	8.800	8.960	18,400	+0.00(+0.00%)
Jun 16, 2004	8.790	9.080	8.750	8.960	34,400	+0.11(+1.24%)
Jun 15, 2004	8.760	9.060	8.600	8.850	50,900	+0.11(+1.26%)
Jun 14, 2004	8.600	8.750	8.250	8.740	58,300	+0.11(+1.27%)
Jun 10, 2004	8.620	9.000	8.530	8.630	25,100	-0.03(-0.35%)
Jun 09, 2004	8.970	9.200	8.650	8.660	27,000	-0.21(-2.37%)
Jun 08, 2004	9.110	9.180	8.810	8.870	16,200	-0.10(-1.11%)
Jun 07, 2004	8.950	9.000	8.910	8.970	42,100	+0.01(+0.11%)
Jun 04, 2004	8.890	9.050	8.860	8.960	39,000	+0.21(+2.40%)
Jun 03, 2004	8.840	9.180	8.600	8.750	49,200	-0.04(-0.46%)
Jun 02, 2004	9.000	9.000	8.460	8.790	38,000	-0.21(-2.33%)
Jun 01, 2004	9.000	9.050	8.700	9.000	54,500	+0.00(+0.00%)
May 28, 2004	8.880	9.030	8.870	9.000	70,900	-0.12(-1.32%)
May 27, 2004	9.410	9.460	9.040	9.120	151,500	-0.29(-3.08%)
May 26, 2004	9.350	9.550	9.160	9.410	331,800	+0.15(+1.62%)
May 25, 2004	9.400	9.400	9.160	9.260	69,800	-0.17(-1.80%)
May 24, 2004	9.550	9.550	9.400	9.430	30,500	-0.02(-0.21%)
May 21, 2004	9.510	9.510	9.300	9.450	45,900	+0.10(+1.07%)
May 20, 2004	9.650	9.650	9.170	9.350	90,500	-0.28(-2.91%)
May 19, 2004	9.330	9.760	9.200	9.630	86,900	+0.23(+2.45%)
May 18, 2004	9.710	9.710	9.150	9.400	75,100	-0.22(-2.29%)
May 17, 2004	9.760	9.800	9.550	9.620	168,200	-0.39(-3.90%)
May 14, 2004	10.15	10.25	9.950	10.01	66,800	-0.16(-1.57%)
May 13, 2004	10.15	10.39	10.10	10.17	40,100	-0.23(-2.21%)
May 12, 2004	10.30	10.45	10.20	10.40	36,100	-0.01(-0.10%)
May 11, 2004	10.31	10.54	10.30	10.41	18,200	+0.05(+0.48%)
May 10, 2004	10.25	10.57	10.25	10.36	73,900	-0.14(-1.33%)
May 07, 2004	10.36	10.69	10.29	10.50	69,000	+0.02(+0.19%)
May 06, 2004	10.10	10.60	10.10	10.48	60,100	+0.18(+1.75%)
May 05, 2004	10.41	10.72	9.920	10.30	72,400	-0.06(-0.58%)
May 04, 2004	10.41	10.59	10.21	10.36	42,700	+0.04(+0.39%)
May 03, 2004	10.02	10.36	9.840	10.32	71,900	+0.27(+2.69%)
Apr 30, 2004	10.12	10.12	9.880	10.05	93,900	-0.03(-0.30%)
Apr 29, 2004	9.800	10.08	9.310	10.08	100,200	+0.55(+5.77%)
Apr 28, 2004	9.990	9.990	9.200	9.530	46,500	-0.41(-4.12%)
Apr 27, 2004	10.00	10.00	9.660	9.940	41,200	-0.02(-0.20%)
Apr 26, 2004	10.16	10.16	9.900	9.960	85,600	-0.24(-2.35%)
Apr 23, 2004	10.23	10.42	9.660	10.20	96,700	+0.01(+0.10%)
Apr 22, 2004	10.15	10.40	9.950	10.19	63,700	+0.17(+1.70%)
Apr 21, 2004	9.925	10.24	9.750	10.02	127,000	-0.12(-1.18%)
Apr 20, 2004	10.60	10.77	10.04	10.14	67,300	-0.46(-4.34%)
Apr 19, 2004	10.01	11.45	10.01	10.60	184,800	+0.41(+4.02%)
Apr 16, 2004	10.45	10.46	10.00	10.19	98,200	-0.26(-2.49%)
Apr 15, 2004	10.50	10.50	10.35	10.45	32,700	-0.04(-0.38%)
Apr 14, 2004	10.42	10.70	10.35	10.49	37,400	+0.14(+1.35%)
Apr 13, 2004	10.80	10.80	10.20	10.35	56,600	-0.33(-3.09%)
Apr 12, 2004	10.02	10.81	10.02	10.68	192,600	+0.48(+4.71%)
Apr 08, 2004	10.77	10.83	10.14	10.20	467,400	-0.55(-5.12%)
Apr 07, 2004	11.19	11.19	10.59	10.75	104,400	-0.30(-2.71%)
Apr 06, 2004	11.19	11.50	11.05	11.05	39,500	-0.25(-2.22%)
Apr 05, 2004	11.44	11.44	10.83	11.30	76,200	-0.09(-0.79%)
Apr 02, 2004	10.90	11.97	10.70	11.39	170,900	+0.71(+6.65%)

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.