Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.10	13.50	12.90	13.20	1,347,200	+0.10(+0.76%)
Jun 27, 2003	13.03	13.10	12.90	13.10	220,916	+0.07(+0.54%)
Jun 26, 2003	12.95	13.15	12.76	13.03	195,500	-0.07(-0.53%)
Jun 25, 2003	12.70	13.17	12.55	13.10	518,700	+0.45(+3.56%)
Jun 24, 2003	12.15	12.70	11.97	12.65	597,200	+0.65(+5.42%)
Jun 23, 2003	12.79	12.79	11.18	12.00	386,500	-0.64(-5.06%)
Jun 20, 2003	12.45	12.76	12.19	12.64	389,900	+0.09(+0.72%)
Jun 19, 2003	13.55	13.55	12.25	12.55	373,300	-0.85(-6.34%)
Jun 18, 2003	13.95	13.95	13.20	13.40	343,200	-0.37(-2.69%)
Jun 17, 2003	13.20	14.05	13.06	13.77	846,200	+0.62(+4.71%)
Jun 16, 2003	12.73	13.20	12.71	13.15	341,900	+0.40(+3.14%)
Jun 13, 2003	12.67	12.98	12.52	12.75	214,900	-0.15(-1.16%)
Jun 12, 2003	12.95	12.98	12.80	12.90	548,600	+0.00(+0.00%)
Jun 11, 2003	12.60	12.96	12.60	12.90	211,400	+0.10(+0.78%)
Jun 10, 2003	12.76	12.80	12.35	12.80	215,100	+0.10(+0.79%)
Jun 09, 2003	12.80	12.85	12.41	12.70	358,400	-0.05(-0.39%)
Jun 06, 2003	11.95	12.75	11.90	12.75	914,900	+0.77(+6.43%)
Jun 05, 2003	11.25	12.00	11.23	11.98	509,900	+0.79(+7.06%)
Jun 04, 2003	11.25	11.25	11.06	11.19	148,000	+0.03(+0.27%)
Jun 03, 2003	11.15	11.21	11.00	11.16	81,200	-0.01(-0.09%)
Jun 02, 2003	11.25	11.25	11.00	11.17	145,300	-0.07(-0.62%)
May 30, 2003	11.44	11.44	10.74	11.24	372,700	-0.11(-0.97%)
May 29, 2003	11.30	11.40	11.20	11.35	204,600	+0.06(+0.53%)
May 28, 2003	11.30	11.30	11.15	11.29	218,300	+0.06(+0.53%)
May 27, 2003	11.10	11.30	11.04	11.23	247,700	-0.02(-0.18%)
May 23, 2003	11.20	11.28	10.99	11.25	432,500	+0.25(+2.27%)
May 22, 2003	10.86	11.20	10.75	11.00	220,900	+0.20(+1.85%)
May 21, 2003	10.45	11.00	10.42	10.80	326,700	+0.40(+3.85%)
May 20, 2003	10.90	10.90	10.02	10.40	128,800	-0.48(-4.41%)
May 19, 2003	11.00	11.03	10.86	10.88	67,800	-0.11(-1.00%)
May 16, 2003	11.00	11.00	10.94	10.99	43,500	+0.01(+0.09%)
May 15, 2003	10.80	11.00	10.80	10.98	249,900	+0.18(+1.67%)
May 14, 2003	10.88	10.95	10.75	10.80	225,600	-0.04(-0.37%)
May 13, 2003	10.68	10.87	10.50	10.84	276,900	+0.39(+3.73%)
May 12, 2003	10.59	10.72	10.42	10.45	165,500	-0.03(-0.29%)
May 09, 2003	10.50	10.69	10.30	10.48	218,376	+0.02(+0.19%)
May 08, 2003	10.15	10.60	10.02	10.46	382,700	+0.32(+3.16%)
May 07, 2003	10.14	10.15	9.960	10.14	226,300	+0.00(+0.00%)
May 06, 2003	10.16	10.17	10.00	10.14	195,400	+0.07(+0.70%)
May 05, 2003	10.10	10.24	9.950	10.07	191,600	+0.05(+0.50%)
May 02, 2003	10.25	10.25	9.900	10.02	190,600	-0.05(-0.50%)
May 01, 2003	9.950	10.24	9.800	10.07	575,600	+0.07(+0.70%)
Apr 30, 2003	9.900	10.05	9.560	10.00	175,000	+0.28(+2.88%)
Apr 29, 2003	9.450	9.980	9.290	9.720	163,600	+0.39(+4.18%)
Apr 28, 2003	9.200	9.380	9.200	9.330	72,600	+0.12(+1.30%)
Apr 25, 2003	9.400	9.400	9.200	9.210	187,800	-0.14(-1.50%)
Apr 24, 2003	9.530	9.530	9.300	9.350	91,900	-0.07(-0.74%)
Apr 23, 2003	9.300	9.500	9.290	9.420	151,800	+0.04(+0.43%)
Apr 22, 2003	9.310	9.550	9.200	9.380	185,200	+0.08(+0.85%)
Apr 21, 2003	9.350	9.500	9.250	9.301	100,700	-0.02(-0.20%)
Apr 17, 2003	9.340	9.370	9.300	9.320	57,800	-0.05(-0.53%)
Apr 16, 2003	9.500	9.500	9.340	9.370	63,100	-0.10(-1.06%)
Apr 15, 2003	9.500	9.550	9.450	9.470	220,500	-0.01(-0.11%)
Apr 14, 2003	9.400	9.500	9.400	9.480	148,900	+0.06(+0.64%)
Apr 11, 2003	9.280	9.480	9.280	9.420	151,600	-0.07(-0.74%)
Apr 10, 2003	9.350	9.490	9.210	9.490	112,400	+0.09(+0.96%)
Apr 09, 2003	9.280	9.430	9.280	9.400	120,600	+0.12(+1.29%)
Apr 08, 2003	9.400	9.500	9.200	9.280	166,000	-0.12(-1.28%)
Apr 07, 2003	9.100	9.560	9.100	9.400	311,900	+0.30(+3.30%)
Apr 04, 2003	9.050	9.200	8.920	9.100	48,200	-0.01(-0.11%)
Apr 03, 2003	9.000	9.200	9.000	9.110	114,200	+0.14(+1.56%)
Apr 02, 2003	8.690	9.000	8.690	8.970	119,600	+0.14(+1.59%)

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.