Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.82	14.14	13.73	14.09	903,890	+0.27(+1.94%)
Jun 27, 2003	13.76	13.87	13.60	13.82	647,440	+0.01(+0.11%)
Jun 26, 2003	13.56	13.85	13.46	13.81	527,414	+0.23(+1.70%)
Jun 25, 2003	13.73	13.75	13.54	13.58	1,451,600	+0.09(+0.66%)
Jun 24, 2003	13.90	13.90	13.00	13.49	2,192,857	-0.40(-2.89%)
Jun 23, 2003	14.14	14.23	13.70	13.89	1,336,144	-0.38(-2.66%)
Jun 20, 2003	14.47	14.52	14.20	14.27	1,658,856	+0.01(+0.10%)
Jun 19, 2003	14.58	14.86	14.25	14.26	1,270,419	-0.20(-1.39%)
Jun 18, 2003	14.55	14.62	14.30	14.46	713,434	-0.16(-1.07%)
Jun 17, 2003	14.95	14.95	14.46	14.61	1,612,620	-0.28(-1.85%)
Jun 16, 2003	14.48	14.89	14.47	14.89	804,563	+0.60(+4.16%)
Jun 13, 2003	14.36	14.41	14.08	14.29	914,911	-0.04(-0.26%)
Jun 12, 2003	14.62	14.65	14.25	14.33	955,233	-0.14(-0.98%)
Jun 11, 2003	14.10	14.52	14.08	14.47	1,062,356	+0.28(+1.99%)
Jun 10, 2003	14.00	14.23	13.99	14.19	982,921	+0.09(+0.63%)
Jun 09, 2003	14.28	14.28	13.85	14.10	2,060,197	+0.74(+5.51%)
Jun 06, 2003	13.01	13.41	13.01	13.36	1,345,149	+0.36(+2.75%)
Jun 05, 2003	13.03	13.04	12.76	13.01	633,865	-0.07(-0.51%)
Jun 04, 2003	12.90	13.09	12.81	13.07	833,057	+0.17(+1.33%)
Jun 03, 2003	12.84	12.98	12.65	12.90	645,827	+0.01(+0.12%)
Jun 02, 2003	12.66	13.09	12.66	12.89	687,762	+0.28(+2.18%)
May 30, 2003	12.51	12.75	12.50	12.61	820,423	+0.14(+1.13%)
May 29, 2003	12.61	12.80	12.37	12.47	1,058,458	-0.14(-1.12%)
May 28, 2003	12.65	12.79	12.60	12.61	704,295	+0.01(+0.06%)
May 27, 2003	12.24	12.63	12.12	12.60	653,892	+0.29(+2.36%)
May 23, 2003	12.16	12.33	12.14	12.31	753,085	+0.19(+1.53%)
May 22, 2003	11.98	12.18	11.88	12.13	654,295	+0.19(+1.62%)
May 21, 2003	11.57	11.95	11.53	11.93	1,167,866	-0.09(-0.74%)
May 20, 2003	12.40	12.45	11.79	12.02	1,397,568	-0.36(-2.94%)
May 19, 2003	12.87	12.90	12.37	12.39	1,513,696	-0.56(-4.31%)
May 16, 2003	13.24	13.24	12.89	12.95	2,121,084	-0.17(-1.30%)
May 15, 2003	12.72	13.13	12.72	13.12	1,143,941	+0.45(+3.52%)
May 14, 2003	12.39	12.72	12.13	12.67	1,827,538	-0.54(-4.06%)
May 13, 2003	13.33	13.33	13.12	13.21	778,891	-0.12(-0.89%)
May 12, 2003	13.02	13.38	12.99	13.33	754,697	+0.26(+1.99%)
May 09, 2003	12.74	13.09	12.69	13.06	1,277,139	+0.37(+2.93%)
May 08, 2003	12.65	12.72	12.54	12.69	1,577,809	+0.04(+0.35%)
May 07, 2003	12.76	12.77	12.45	12.65	1,836,946	-0.13(-1.05%)
May 06, 2003	12.72	12.86	12.62	12.78	967,061	+0.09(+0.70%)
May 05, 2003	12.38	12.72	12.31	12.69	1,015,179	+0.28(+2.22%)
May 02, 2003	12.16	12.50	12.02	12.42	931,443	+0.25(+2.02%)
May 01, 2003	12.02	12.19	11.77	12.17	1,305,365	+0.06(+0.49%)
Apr 30, 2003	11.44	12.24	11.39	12.11	2,053,746	+0.45(+3.83%)
Apr 29, 2003	11.20	11.73	11.09	11.67	1,631,437	+0.40(+3.57%)
Apr 28, 2003	10.81	11.28	10.81	11.26	825,665	+0.43(+3.98%)
Apr 25, 2003	10.84	10.89	10.79	10.83	617,602	-0.05(-0.48%)
Apr 24, 2003	11.09	11.12	10.74	10.88	502,011	-0.28(-2.47%)
Apr 23, 2003	11.03	11.31	10.90	11.16	845,154	+0.13(+1.21%)
Apr 22, 2003	10.42	11.18	10.42	11.03	1,565,040	+0.52(+4.96%)
Apr 21, 2003	10.56	10.61	10.38	10.51	777,412	-0.19(-1.74%)
Apr 17, 2003	10.39	10.73	10.32	10.69	588,704	+0.23(+2.21%)
Apr 16, 2003	10.68	10.68	10.30	10.46	1,890,172	-0.16(-1.47%)
Apr 15, 2003	10.34	10.62	10.07	10.62	1,033,862	+0.10(+0.99%)
Apr 14, 2003	10.12	10.52	10.06	10.51	578,086	+0.37(+3.67%)
Apr 11, 2003	10.19	10.41	10.08	10.14	565,721	-0.04(-0.37%)
Apr 10, 2003	9.985	10.20	9.888	10.18	514,780	+0.22(+2.17%)
Apr 09, 2003	10.18	10.35	9.806	9.962	797,170	-0.22(-2.12%)
Apr 08, 2003	10.45	10.45	10.10	10.18	564,645	-0.16(-1.58%)
Apr 07, 2003	10.71	10.83	10.30	10.34	959,534	+0.19(+1.83%)
Apr 04, 2003	10.19	10.27	9.992	10.16	1,048,647	-0.08(-0.80%)
Apr 03, 2003	10.27	10.40	10.05	10.24	1,053,216	-0.09(-0.86%)
Apr 02, 2003	10.23	10.42	10.14	10.33	798,783	+0.36(+3.66%)

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.