Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.33	10.33	10.19	10.22	494,139	-0.00(-0.04%)
Jun 27, 2003	10.31	10.39	10.21	10.22	313,569	-0.12(-1.12%)
Jun 26, 2003	10.21	10.36	10.21	10.34	862,559	+0.09(+0.90%)
Jun 25, 2003	10.34	10.42	10.20	10.25	355,314	-0.10(-0.96%)
Jun 24, 2003	10.34	10.40	10.28	10.34	446,084	+0.02(+0.22%)
Jun 23, 2003	10.36	10.40	10.25	10.32	324,734	-0.08(-0.77%)
Jun 20, 2003	10.50	10.50	10.40	10.40	1,188,264	-0.01(-0.14%)
Jun 19, 2003	10.58	10.60	10.41	10.42	629,081	-0.16(-1.48%)
Jun 18, 2003	10.56	10.66	10.52	10.57	841,201	-0.02(-0.16%)
Jun 17, 2003	10.59	10.64	10.52	10.59	653,836	+0.05(+0.49%)
Jun 16, 2003	10.32	10.54	10.32	10.54	475,694	+0.22(+2.12%)
Jun 13, 2003	10.41	10.45	10.23	10.32	582,482	-0.10(-0.97%)
Jun 12, 2003	10.46	10.46	10.33	10.42	308,715	+0.02(+0.22%)
Jun 11, 2003	10.29	10.41	10.26	10.40	790,234	+0.09(+0.92%)
Jun 10, 2003	10.27	10.30	10.20	10.30	552,387	+0.12(+1.19%)
Jun 09, 2003	10.21	10.28	10.15	10.18	1,219,815	-0.09(-0.90%)
Jun 06, 2003	10.42	10.50	10.25	10.27	623,256	-0.04(-0.36%)
Jun 05, 2003	10.24	10.31	10.19	10.31	2,405,653	+0.01(+0.14%)
Jun 04, 2003	10.16	10.30	10.12	10.30	371,818	+0.14(+1.40%)
Jun 03, 2003	10.05	10.15	10.04	10.15	361,139	+0.09(+0.94%)
Jun 02, 2003	10.17	10.20	10.03	10.06	1,176,129	-0.04(-0.39%)
May 30, 2003	10.03	10.11	9.996	10.10	1,327,574	+0.14(+1.41%)
May 29, 2003	9.992	10.09	9.920	9.959	622,285	-0.00(-0.02%)
May 28, 2003	9.986	10.03	9.932	9.961	2,177,999	+0.01(+0.14%)
May 27, 2003	9.714	9.977	9.714	9.946	405,796	+0.18(+1.81%)
May 23, 2003	9.782	9.806	9.726	9.769	693,154	+0.00(+0.02%)
May 22, 2003	9.697	9.854	9.693	9.767	497,537	+0.06(+0.62%)
May 21, 2003	9.683	9.728	9.625	9.707	506,274	+0.01(+0.15%)
May 20, 2003	9.751	9.763	9.598	9.693	887,315	-0.04(-0.42%)
May 19, 2003	9.913	9.928	9.693	9.734	459,675	-0.24(-2.40%)
May 16, 2003	10.03	10.05	9.942	9.973	565,978	-0.07(-0.72%)
May 15, 2003	10.05	10.08	9.963	10.05	614,033	+0.07(+0.66%)
May 14, 2003	10.09	10.09	9.930	9.979	886,829	-0.02(-0.21%)
May 13, 2003	10.04	10.08	9.981	10.000	897,508	-0.07(-0.67%)
May 12, 2003	9.932	10.08	9.913	10.07	439,774	+0.15(+1.54%)
May 09, 2003	9.866	9.953	9.821	9.915	276,193	+0.12(+1.20%)
May 08, 2003	9.773	9.887	9.757	9.798	679,077	-0.08(-0.85%)
May 07, 2003	9.907	9.971	9.852	9.883	675,679	-0.06(-0.64%)
May 06, 2003	9.835	10.000	9.835	9.946	1,466,885	+0.09(+0.90%)
May 05, 2003	9.915	9.934	9.823	9.858	3,250,738	-0.02(-0.25%)
May 02, 2003	9.742	9.901	9.724	9.883	811,592	+0.15(+1.50%)
May 01, 2003	9.751	9.800	9.619	9.736	552,387	-0.03(-0.27%)
Apr 30, 2003	9.759	9.825	9.714	9.763	1,108,658	-0.03(-0.32%)
Apr 29, 2003	9.800	9.864	9.728	9.794	1,263,016	+0.03(+0.34%)
Apr 28, 2003	9.625	9.810	9.609	9.761	459,675	+0.16(+1.72%)
Apr 25, 2003	9.732	9.734	9.557	9.596	553,358	-0.09(-0.98%)
Apr 24, 2003	9.662	9.777	9.648	9.691	316,967	-0.07(-0.76%)
Apr 23, 2003	9.738	9.804	9.689	9.765	445,599	+0.04(+0.36%)
Apr 22, 2003	9.487	9.734	9.473	9.730	806,738	+0.20(+2.05%)
Apr 21, 2003	9.571	9.615	9.506	9.534	851,395	+0.01(+0.06%)
Apr 15, 2003	9.487	9.551	9.466	9.528	608,694	+0.03(+0.30%)
Apr 14, 2003	9.359	9.499	9.324	9.499	1,824,626	+0.17(+1.81%)
Apr 11, 2003	9.419	9.477	9.285	9.330	410,650	-0.02(-0.22%)
Apr 10, 2003	9.322	9.351	9.236	9.351	325,219	+0.05(+0.53%)
Apr 09, 2003	9.438	9.545	9.300	9.302	769,362	-0.15(-1.59%)
Apr 08, 2003	9.473	9.506	9.407	9.452	1,076,136	-0.01(-0.09%)
Apr 07, 2003	9.703	9.736	9.448	9.460	2,322,649	+0.00(+0.04%)
Apr 04, 2003	9.512	9.528	9.405	9.456	364,537	-0.01(-0.09%)
Apr 03, 2003	9.514	9.561	9.442	9.464	799,457	-0.00(-0.04%)
Apr 02, 2003	9.407	9.524	9.197	9.468	1,932,386	+0.25(+2.70%)

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.