Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.45	10.51	10.40	10.43	438,283	+0.02(+0.19%)
Jun 27, 2003	10.38	10.46	10.34	10.41	335,081	+0.04(+0.41%)
Jun 26, 2003	10.52	10.52	10.37	10.37	316,104	-0.15(-1.43%)
Jun 25, 2003	10.69	10.76	10.48	10.52	167,930	-0.22(-2.01%)
Jun 24, 2003	10.74	10.77	10.68	10.73	153,633	-0.01(-0.07%)
Jun 23, 2003	10.78	10.80	10.70	10.74	255,535	-0.06(-0.53%)
Jun 20, 2003	10.83	10.86	10.79	10.80	168,710	+0.03(+0.32%)
Jun 19, 2003	10.82	10.85	10.76	10.76	299,987	-0.06(-0.53%)
Jun 18, 2003	10.74	10.88	10.74	10.82	174,429	-0.05(-0.50%)
Jun 17, 2003	10.83	10.92	10.77	10.88	155,972	+0.07(+0.61%)
Jun 16, 2003	10.58	10.85	10.58	10.81	308,825	+0.28(+2.71%)
Jun 13, 2003	10.81	10.82	10.52	10.52	189,506	-0.28(-2.60%)
Jun 12, 2003	10.77	10.82	10.68	10.81	139,075	+0.04(+0.36%)
Jun 11, 2003	10.67	10.77	10.29	10.77	116,719	+0.09(+0.87%)
Jun 10, 2003	10.47	10.67	10.46	10.67	123,478	+0.22(+2.13%)
Jun 09, 2003	10.46	10.56	10.44	10.45	255,795	-0.24(-2.27%)
Jun 06, 2003	10.77	10.84	10.67	10.69	283,090	-0.07(-0.68%)
Jun 05, 2003	10.65	10.77	10.60	10.77	329,362	+0.08(+0.76%)
Jun 04, 2003	10.59	10.69	10.54	10.69	211,083	+0.10(+0.91%)
Jun 03, 2003	10.29	10.59	10.21	10.59	954,032	+0.30(+2.92%)
Jun 02, 2003	10.11	10.31	10.07	10.29	317,664	+0.22(+2.14%)
May 30, 2003	9.983	10.07	9.975	10.07	147,914	+0.13(+1.31%)
May 29, 2003	10.00	10.07	9.856	9.944	251,895	-0.04(-0.42%)
May 28, 2003	9.848	10.02	9.848	9.986	224,080	+0.13(+1.33%)
May 27, 2003	9.694	9.913	9.694	9.856	156,492	+0.12(+1.18%)
May 23, 2003	9.663	9.767	9.602	9.740	208,483	+0.12(+1.20%)
May 22, 2003	9.636	9.652	9.559	9.625	187,947	+0.03(+0.28%)
May 21, 2003	9.717	9.717	9.559	9.598	179,628	-0.12(-1.23%)
May 20, 2003	9.725	9.759	9.636	9.717	178,328	+0.02(+0.24%)
May 19, 2003	9.890	9.906	9.663	9.694	304,666	-0.19(-1.95%)
May 16, 2003	10.00	10.07	9.886	9.886	497,032	-0.19(-1.91%)
May 15, 2003	10.02	10.10	10.00	10.08	233,179	+0.04(+0.38%)
May 14, 2003	10.03	10.07	9.956	10.04	261,774	+0.02(+0.19%)
May 13, 2003	10.06	10.09	9.906	10.02	155,452	-0.06(-0.61%)
May 12, 2003	10.08	10.12	9.979	10.08	207,703	-0.01(-0.11%)
May 09, 2003	9.848	10.09	9.848	10.09	125,298	+0.28(+2.90%)
May 08, 2003	9.867	9.898	9.790	9.809	167,930	-0.08(-0.78%)
May 07, 2003	9.752	9.944	9.744	9.886	388,112	+0.02(+0.23%)
May 06, 2003	9.894	9.975	9.817	9.863	430,224	+0.00(+0.04%)
May 05, 2003	10.12	10.12	9.840	9.859	242,277	-0.26(-2.55%)
May 02, 2003	9.829	10.13	9.829	10.12	353,278	+0.29(+2.94%)
May 01, 2003	9.848	9.856	9.725	9.829	263,073	+0.00(+0.00%)
Apr 30, 2003	9.763	9.886	9.732	9.829	356,917	+0.07(+0.67%)
Apr 29, 2003	9.983	9.983	9.598	9.763	351,978	-0.20(-2.05%)
Apr 28, 2003	9.894	10.11	9.890	9.967	290,629	+0.08(+0.78%)
Apr 25, 2003	9.859	9.959	9.859	9.890	359,517	+0.01(+0.12%)
Apr 24, 2003	9.752	9.913	9.713	9.879	319,743	+0.11(+1.10%)
Apr 23, 2003	9.702	9.786	9.586	9.771	364,456	+0.07(+0.71%)
Apr 22, 2003	9.702	9.725	9.625	9.702	468,177	+0.02(+0.16%)
Apr 21, 2003	9.840	9.894	9.659	9.686	357,177	-0.15(-1.56%)
Apr 17, 2003	9.936	9.971	9.740	9.840	308,565	-0.04(-0.39%)
Apr 16, 2003	9.983	10.04	9.825	9.879	404,749	-0.08(-0.85%)
Apr 15, 2003	10.00	10.10	9.817	9.963	609,593	-0.33(-3.25%)
Apr 14, 2003	10.01	10.30	9.975	10.30	232,139	+0.29(+2.92%)
Apr 11, 2003	10.05	10.16	9.971	10.01	114,639	-0.00(-0.04%)
Apr 10, 2003	10.09	10.19	10.00	10.01	141,935	-0.08(-0.84%)
Apr 09, 2003	10.10	10.28	10.01	10.09	263,593	-0.02(-0.23%)
Apr 08, 2003	9.963	10.14	9.906	10.12	210,823	+0.06(+0.61%)
Apr 07, 2003	9.848	10.23	9.848	10.06	243,577	+0.38(+3.89%)
Apr 04, 2003	9.779	9.925	9.679	9.679	127,117	-0.09(-0.91%)
Apr 03, 2003	9.909	9.909	9.740	9.767	121,138	-0.14(-1.44%)
Apr 02, 2003	9.759	9.913	9.694	9.909	142,715	+0.19(+1.94%)

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.