Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.33	14.55	14.00	14.09	129,313	-0.24(-1.65%)
Jun 27, 2003	14.06	14.63	14.06	14.32	200,262	+0.15(+1.04%)
Jun 26, 2003	13.61	14.53	13.56	14.18	336,782	+0.62(+4.58%)
Jun 25, 2003	13.46	13.89	13.46	13.56	305,316	+0.09(+0.66%)
Jun 24, 2003	13.71	13.79	13.24	13.47	182,702	-0.25(-1.80%)
Jun 23, 2003	14.29	14.29	13.65	13.71	130,125	-0.53(-3.73%)
Jun 20, 2003	14.95	15.05	14.04	14.25	339,522	-0.59(-3.98%)
Jun 19, 2003	15.24	15.76	14.84	14.84	326,733	-0.44(-2.90%)
Jun 18, 2003	14.85	15.40	14.55	15.28	355,763	+0.55(+3.75%)
Jun 17, 2003	13.87	14.85	13.68	14.73	365,202	+0.92(+6.63%)
Jun 16, 2003	13.28	13.93	13.21	13.81	167,071	+0.54(+4.08%)
Jun 13, 2003	14.16	14.18	13.20	13.27	293,136	-0.92(-6.46%)
Jun 12, 2003	14.06	14.31	13.76	14.19	163,519	+0.04(+0.29%)
Jun 11, 2003	14.17	14.19	13.65	14.15	212,239	-0.12(-0.84%)
Jun 10, 2003	14.49	14.64	13.44	14.27	390,172	-0.30(-2.03%)
Jun 09, 2003	15.19	15.27	14.38	14.56	268,776	-0.81(-5.26%)
Jun 06, 2003	16.01	16.58	15.36	15.37	691,530	-0.50(-3.17%)
Jun 05, 2003	13.47	15.91	13.47	15.87	698,838	+1.06(+7.19%)
Jun 04, 2003	13.79	14.83	13.62	14.81	377,687	+1.05(+7.66%)
Jun 03, 2003	13.65	13.77	13.20	13.75	284,305	+0.05(+0.36%)
Jun 02, 2003	13.60	14.51	13.28	13.70	795,265	+0.46(+3.50%)
May 30, 2003	11.87	13.38	11.79	13.24	683,105	+1.37(+11.54%)
May 29, 2003	11.29	11.90	11.29	11.87	278,317	+0.56(+4.96%)
May 28, 2003	11.13	11.61	11.11	11.31	278,317	+0.19(+1.68%)
May 27, 2003	9.556	11.13	9.556	11.12	336,071	+1.49(+15.44%)
May 23, 2003	9.714	9.823	9.556	9.635	80,795	-0.17(-1.70%)
May 22, 2003	9.803	9.901	9.625	9.802	123,933	+0.18(+1.83%)
May 21, 2003	9.655	9.744	9.517	9.625	177,424	-0.02(-0.20%)
May 20, 2003	9.497	9.852	9.497	9.645	150,831	+0.17(+1.77%)
May 19, 2003	10.12	10.13	9.478	9.478	205,743	-0.67(-6.60%)
May 16, 2003	10.22	10.48	10.06	10.15	447,013	-0.33(-3.20%)
May 15, 2003	10.59	10.90	10.08	10.48	425,291	-0.22(-2.02%)
May 14, 2003	10.76	11.00	10.47	10.70	204,627	-0.10(-0.92%)
May 13, 2003	10.82	10.92	10.54	10.80	168,289	-0.04(-0.36%)
May 12, 2003	10.68	11.05	10.59	10.84	431,990	+0.17(+1.57%)
May 09, 2003	10.30	10.78	10.29	10.67	169,000	+0.42(+4.14%)
May 08, 2003	10.50	10.50	10.23	10.25	231,322	-0.27(-2.53%)
May 07, 2003	10.57	10.88	10.49	10.51	217,822	-0.16(-1.48%)
May 06, 2003	10.37	10.84	10.30	10.67	207,469	+0.26(+2.46%)
May 05, 2003	10.54	10.75	10.32	10.41	185,747	-0.13(-1.22%)
May 02, 2003	9.655	10.66	9.566	10.54	568,814	+1.03(+10.88%)
Apr 30, 2003	9.310	9.517	8.985	9.507	322,470	+0.30(+3.21%)
Apr 29, 2003	8.887	9.399	8.887	9.212	172,146	+0.31(+3.43%)
Apr 28, 2003	8.946	9.064	8.591	8.906	150,019	+0.10(+1.12%)
Apr 25, 2003	9.192	9.192	8.798	8.808	279,230	-0.43(-4.69%)
Apr 24, 2003	9.241	9.419	9.054	9.241	249,287	-0.06(-0.64%)
Apr 23, 2003	8.887	9.488	8.847	9.300	401,540	+0.47(+5.36%)
Apr 22, 2003	8.473	9.015	8.158	8.827	406,310	+0.35(+4.19%)
Apr 21, 2003	8.256	8.561	8.256	8.473	274,967	+0.32(+3.86%)
Apr 17, 2003	7.497	8.266	7.497	8.158	279,027	+0.66(+8.80%)
Apr 16, 2003	7.389	7.823	7.379	7.497	322,064	+0.17(+2.29%)
Apr 15, 2003	7.685	7.685	7.261	7.330	361,954	-0.26(-3.38%)
Apr 14, 2003	7.882	7.882	7.389	7.586	464,978	+0.01(+0.13%)
Apr 11, 2003	7.773	8.059	7.547	7.576	348,657	-0.48(-5.99%)
Apr 10, 2003	8.128	8.266	8.000	8.059	110,129	-0.08(-0.97%)
Apr 09, 2003	8.286	8.325	8.029	8.138	201,074	-0.13(-1.55%)
Apr 08, 2003	8.561	8.561	8.187	8.266	174,075	-0.30(-3.45%)
Apr 07, 2003	8.887	8.887	8.473	8.561	263,092	+0.09(+1.05%)
Apr 04, 2003	8.719	8.731	8.246	8.473	373,728	-0.27(-3.04%)
Apr 03, 2003	8.906	8.956	8.670	8.739	198,638	-0.11(-1.22%)
Apr 02, 2003	8.887	9.162	8.749	8.847	328,966	+0.12(+1.35%)

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.