Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.577	8.880	8.577	8.820	5,299,247	+0.24(+2.84%)
Jun 27, 2003	8.570	8.603	8.497	8.577	3,476,047	+0.01(+0.08%)
Jun 26, 2003	8.484	8.596	8.359	8.570	4,886,642	+0.09(+1.09%)
Jun 25, 2003	8.768	8.834	8.438	8.478	7,433,873	-0.36(-4.03%)
Jun 24, 2003	8.919	8.965	8.715	8.834	8,889,520	-0.38(-4.15%)
Jun 23, 2003	9.493	9.539	9.216	9.216	5,821,526	-0.38(-3.92%)
Jun 20, 2003	9.579	9.691	9.361	9.592	8,005,300	+0.15(+1.54%)
Jun 19, 2003	9.592	9.625	9.295	9.447	6,426,782	-0.15(-1.51%)
Jun 18, 2003	9.348	9.790	9.196	9.592	6,979,552	+0.13(+1.39%)
Jun 17, 2003	9.414	9.506	9.275	9.460	5,050,622	+0.05(+0.49%)
Jun 16, 2003	9.084	9.420	9.084	9.414	2,510,672	+0.36(+3.93%)
Jun 13, 2003	9.407	9.427	8.965	9.058	4,248,469	-0.28(-3.03%)
Jun 12, 2003	9.434	9.434	9.223	9.341	3,021,726	-0.09(-0.98%)
Jun 11, 2003	9.256	9.473	9.203	9.434	3,310,854	+0.20(+2.14%)
Jun 10, 2003	9.229	9.295	9.117	9.236	4,313,545	+0.09(+1.01%)
Jun 09, 2003	9.137	9.242	9.078	9.143	4,575,974	+0.01(+0.14%)
Jun 06, 2003	9.229	9.335	9.130	9.130	5,153,318	+0.19(+2.14%)
Jun 05, 2003	8.959	8.965	8.748	8.939	3,090,747	-0.05(-0.59%)
Jun 04, 2003	8.840	9.031	8.834	8.992	4,908,941	+0.15(+1.72%)
Jun 03, 2003	9.064	9.064	8.695	8.840	3,661,265	-0.19(-2.12%)
Jun 02, 2003	9.064	9.183	8.979	9.031	3,951,605	-0.03(-0.36%)
May 30, 2003	8.807	9.064	8.794	9.064	4,878,299	+0.35(+4.01%)
May 29, 2003	8.702	8.939	8.689	8.715	2,816,334	+0.01(+0.15%)
May 28, 2003	8.636	8.787	8.603	8.702	4,011,524	-0.04(-0.45%)
May 27, 2003	8.570	8.801	8.478	8.741	4,294,432	+0.13(+1.53%)
May 23, 2003	8.537	8.675	8.471	8.609	2,830,745	+0.12(+1.40%)
May 22, 2003	8.240	8.669	8.240	8.491	5,217,636	+0.28(+3.45%)
May 21, 2003	8.108	8.240	8.089	8.207	2,276,003	+0.09(+1.06%)
May 20, 2003	7.996	8.174	7.963	8.122	5,088,090	+0.12(+1.48%)
May 19, 2003	8.366	8.366	7.983	8.003	3,358,637	-0.44(-5.16%)
May 16, 2003	8.207	8.438	8.016	8.438	3,721,638	+0.27(+3.31%)
May 15, 2003	7.911	8.194	7.878	8.168	3,909,890	+0.28(+3.60%)
May 14, 2003	7.858	8.003	7.825	7.884	4,145,621	+0.03(+0.34%)
May 13, 2003	7.983	8.016	7.805	7.858	4,655,613	-0.18(-2.30%)
May 12, 2003	7.726	8.115	7.693	8.043	6,716,212	+0.22(+2.78%)
May 09, 2003	7.509	7.845	6.230	7.825	11,113,948	+0.32(+4.21%)
May 08, 2003	7.746	7.746	7.344	7.509	6,385,825	-0.17(-2.23%)
May 07, 2003	7.667	7.944	7.627	7.680	14,371,861	-0.07(-0.85%)
May 06, 2003	7.667	7.812	7.607	7.746	8,760,277	+0.08(+1.03%)
May 05, 2003	7.865	7.865	7.640	7.667	7,276,567	-0.22(-2.76%)
May 02, 2003	7.482	7.891	7.482	7.884	4,658,192	+0.24(+3.10%)
May 01, 2003	7.469	7.647	7.344	7.647	2,697,255	+0.13(+1.75%)
Apr 30, 2003	7.509	7.660	7.397	7.515	4,726,909	-0.04(-0.52%)
Apr 29, 2003	7.449	7.574	7.337	7.555	4,982,815	+0.11(+1.42%)
Apr 28, 2003	7.153	7.495	7.153	7.449	4,328,259	+0.20(+2.73%)
Apr 25, 2003	7.258	7.304	7.120	7.251	4,161,093	-0.05(-0.72%)
Apr 24, 2003	7.317	7.416	7.192	7.304	3,891,990	-0.18(-2.38%)
Apr 23, 2003	7.027	7.515	6.981	7.482	11,538,688	+0.38(+5.39%)
Apr 22, 2003	6.645	7.100	6.592	7.100	3,836,622	+0.35(+5.18%)
Apr 21, 2003	6.744	6.777	6.592	6.750	3,551,591	+0.06(+0.89%)
Apr 17, 2003	6.612	6.764	6.605	6.691	4,509,381	+0.02(+0.30%)
Apr 16, 2003	6.770	6.961	6.638	6.671	6,054,830	+0.03(+0.40%)
Apr 15, 2003	6.586	6.823	6.493	6.645	10,932,978	+0.06(+0.90%)
Apr 14, 2003	6.388	6.691	6.388	6.586	2,593,497	+0.19(+2.99%)
Apr 11, 2003	6.526	6.658	6.322	6.394	6,057,409	-0.08(-1.22%)
Apr 10, 2003	6.414	6.493	6.322	6.474	3,712,082	+0.15(+2.29%)
Apr 09, 2003	6.500	6.566	6.322	6.329	3,758,803	-0.13(-1.94%)
Apr 08, 2003	6.592	6.625	6.447	6.454	5,039,700	-0.14(-2.10%)
Apr 07, 2003	6.790	6.856	6.586	6.592	6,026,464	+0.10(+1.52%)
Apr 04, 2003	6.671	6.691	6.474	6.493	5,570,626	-0.18(-2.67%)
Apr 03, 2003	6.434	6.816	6.408	6.671	12,061,726	+0.24(+3.69%)
Apr 02, 2003	6.296	6.487	6.282	6.434	8,099,047	+0.30(+4.95%)

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.