Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.92	10.94	10.86	10.88	413,552	-0.07(-0.66%)
Jun 27, 2003	11.00	11.01	10.92	10.95	62,168	-0.02(-0.17%)
Jun 26, 2003	10.96	11.00	10.96	10.97	37,841	-0.06(-0.55%)
Jun 25, 2003	11.00	11.14	10.99	11.03	87,575	+0.11(+1.03%)
Jun 24, 2003	10.93	11.03	10.92	10.92	1,188,220	-0.11(-1.01%)
Jun 23, 2003	11.12	11.12	11.01	11.03	90,278	-0.21(-1.83%)
Jun 20, 2003	11.28	11.28	11.22	11.23	28,651	+0.03(+0.30%)
Jun 19, 2003	11.26	11.26	11.20	11.20	51,356	-0.06(-0.57%)
Jun 18, 2003	11.26	11.31	11.24	11.27	79,466	-0.08(-0.67%)
Jun 17, 2003	11.29	11.37	11.29	11.34	140,013	+0.06(+0.51%)
Jun 16, 2003	11.22	11.31	11.18	11.28	614,112	+0.18(+1.67%)
Jun 13, 2003	11.17	11.17	11.07	11.10	76,223	+0.02(+0.20%)
Jun 12, 2003	11.14	11.14	11.06	11.08	89,197	+0.02(+0.17%)
Jun 11, 2003	11.00	11.10	11.00	11.06	101,631	+0.12(+1.10%)
Jun 10, 2003	10.96	10.97	10.93	10.94	103,793	+0.12(+1.08%)
Jun 09, 2003	10.93	10.93	10.82	10.82	36,760	-0.06(-0.58%)
Jun 06, 2003	10.94	11.03	10.88	10.88	89,738	-0.04(-0.32%)
Jun 05, 2003	10.87	10.96	10.87	10.92	682,226	-0.01(-0.09%)
Jun 04, 2003	10.85	10.93	10.66	10.93	112,443	+0.23(+2.18%)
Jun 03, 2003	10.66	10.74	10.66	10.70	197,315	-0.04(-0.33%)
Jun 02, 2003	10.70	10.82	10.67	10.73	124,876	+0.12(+1.12%)
May 30, 2003	10.54	10.61	10.54	10.61	70,276	+0.16(+1.52%)
May 29, 2003	10.52	10.57	10.45	10.45	152,446	-0.07(-0.69%)
May 28, 2003	10.45	10.55	10.43	10.53	272,998	-0.09(-0.85%)
May 27, 2003	10.53	10.63	10.53	10.62	38,922	+0.13(+1.20%)
May 23, 2003	10.51	10.51	10.46	10.49	12,974	+0.11(+1.05%)
May 22, 2003	10.36	10.44	10.34	10.38	54,059	+0.11(+1.06%)
May 21, 2003	10.24	10.28	10.20	10.27	114,064	+0.08(+0.78%)
May 20, 2003	10.17	10.22	10.17	10.19	381,117	+0.02(+0.24%)
May 19, 2003	10.18	10.27	10.17	10.17	91,359	-0.09(-0.92%)
May 16, 2003	10.27	10.28	10.23	10.26	71,898	+0.04(+0.38%)
May 15, 2003	10.26	10.26	10.18	10.22	104,334	-0.04(-0.36%)
May 14, 2003	10.22	10.26	10.19	10.26	25,407	-0.02(-0.16%)
May 13, 2003	10.29	10.33	10.26	10.28	98,928	-0.10(-0.93%)
May 12, 2003	10.17	10.37	10.17	10.37	457,881	+0.17(+1.69%)
May 09, 2003	10.08	10.20	10.08	10.20	58,383	+0.19(+1.94%)
May 08, 2003	9.991	10.09	9.991	10.01	25,948	-0.06(-0.61%)
May 07, 2003	10.08	10.08	10.03	10.07	87,035	-0.04(-0.44%)
May 06, 2003	10.03	10.14	10.03	10.11	120,011	+0.06(+0.55%)
May 05, 2003	10.01	10.06	10.00	10.06	51,356	+0.04(+0.42%)
May 02, 2003	9.943	10.02	9.943	10.02	37,300	+0.04(+0.45%)
May 01, 2003	9.917	9.971	9.917	9.971	8,108	+0.05(+0.50%)
Apr 30, 2003	9.861	9.967	9.861	9.921	38,922	-0.04(-0.45%)
Apr 29, 2003	9.910	9.967	9.880	9.965	144,337	+0.18(+1.83%)
Apr 28, 2003	9.712	9.828	9.712	9.786	109,740	+0.16(+1.69%)
Apr 25, 2003	9.758	9.758	9.623	9.623	102,712	-0.16(-1.66%)
Apr 24, 2003	9.850	9.850	9.749	9.786	657,899	-0.13(-1.29%)
Apr 23, 2003	9.895	9.913	9.867	9.913	80,548	-0.07(-0.67%)
Apr 22, 2003	9.847	9.980	9.813	9.980	56,762	+0.25(+2.53%)
Apr 21, 2003	9.773	9.774	9.697	9.734	56,221	-0.05(-0.53%)
Apr 17, 2003	9.712	9.800	9.712	9.786	45,409	+0.14(+1.48%)
Apr 16, 2003	9.774	9.774	9.643	9.643	37,841	-0.04(-0.36%)
Apr 15, 2003	9.675	9.682	9.651	9.678	381,657	+0.03(+0.35%)
Apr 14, 2003	9.601	9.645	9.560	9.645	30,273	+0.01(+0.10%)
Apr 11, 2003	9.675	9.675	9.573	9.636	74,061	+0.03(+0.29%)
Apr 10, 2003	9.601	9.608	9.545	9.608	62,168	+0.05(+0.52%)
Apr 09, 2003	9.564	9.617	9.549	9.558	61,086	-0.08(-0.84%)
Apr 08, 2003	9.630	9.647	9.601	9.639	196,775	+0.00(+0.00%)
Apr 07, 2003	9.793	9.800	9.639	9.639	55,680	-0.03(-0.33%)
Apr 04, 2003	9.619	9.671	9.601	9.671	141,094	+0.17(+1.75%)
Apr 03, 2003	9.565	9.565	9.454	9.504	50,275	-0.12(-1.21%)
Apr 02, 2003	9.569	9.621	9.530	9.621	51,356	+0.09(+0.99%)

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.