Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.753	9.869	9.610	9.801	510,322	+0.06(+0.63%)
Jun 27, 2003	9.589	9.890	9.589	9.739	590,468	+0.02(+0.21%)
Jun 26, 2003	9.664	9.808	9.487	9.719	1,040,864	+0.06(+0.64%)
Jun 25, 2003	9.814	9.814	9.596	9.658	591,640	-0.11(-1.12%)
Jun 24, 2003	9.726	9.835	9.630	9.767	606,145	+0.01(+0.07%)
Jun 23, 2003	9.855	9.951	9.692	9.760	502,996	-0.16(-1.65%)
Jun 20, 2003	9.944	10.03	9.842	9.924	654,789	+0.03(+0.28%)
Jun 19, 2003	9.924	10.14	9.801	9.896	1,346,794	-0.14(-1.36%)
Jun 18, 2003	10.03	10.31	10.03	10.03	2,533,738	-0.93(-8.47%)
Jun 17, 2003	11.06	11.26	10.91	10.96	573,179	-0.08(-0.74%)
Jun 16, 2003	10.72	11.04	10.67	11.04	595,449	+0.43(+4.05%)
Jun 13, 2003	10.82	10.82	10.47	10.61	410,983	-0.26(-2.39%)
Jun 12, 2003	10.65	10.90	10.54	10.87	723,506	+0.26(+2.44%)
Jun 11, 2003	10.58	10.65	10.51	10.61	572,153	+0.10(+0.91%)
Jun 10, 2003	10.58	10.58	10.45	10.52	1,497,855	+0.01(+0.07%)
Jun 09, 2003	10.69	10.72	10.46	10.51	525,707	-0.13(-1.22%)
Jun 06, 2003	10.78	10.95	10.58	10.64	1,101,816	-0.14(-1.33%)
Jun 05, 2003	10.67	10.78	10.64	10.78	616,401	+0.12(+1.09%)
Jun 04, 2003	10.61	10.83	10.61	10.67	938,888	-0.10(-0.89%)
Jun 03, 2003	10.95	10.95	10.66	10.76	943,869	-0.17(-1.56%)
Jun 02, 2003	10.92	11.02	10.87	10.93	774,348	+0.10(+0.88%)
May 30, 2003	10.77	11.06	10.74	10.84	763,213	+0.21(+1.99%)
May 29, 2003	10.51	10.73	10.50	10.63	687,756	+0.08(+0.71%)
May 28, 2003	10.48	10.60	10.46	10.55	507,978	+0.08(+0.78%)
May 27, 2003	10.26	10.54	10.26	10.47	645,998	+0.10(+0.99%)
May 23, 2003	10.01	10.38	9.903	10.37	749,733	+0.42(+4.26%)
May 22, 2003	9.924	10.03	9.876	9.944	404,390	+0.03(+0.28%)
May 21, 2003	9.862	9.951	9.767	9.917	364,830	+0.05(+0.55%)
May 20, 2003	9.835	9.971	9.787	9.862	267,688	+0.13(+1.33%)
May 19, 2003	9.896	10.03	9.733	9.733	353,255	-0.23(-2.26%)
May 16, 2003	10.01	10.31	9.896	9.958	501,238	-0.12(-1.15%)
May 15, 2003	9.896	10.17	9.896	10.07	455,817	+0.13(+1.30%)
May 14, 2003	9.855	9.992	9.821	9.944	752,517	+0.16(+1.60%)
May 13, 2003	9.924	9.924	9.767	9.787	640,577	-0.14(-1.38%)
May 12, 2003	9.951	9.951	9.821	9.924	445,561	+0.04(+0.41%)
May 09, 2003	9.753	9.883	9.678	9.883	668,269	+0.16(+1.61%)
May 08, 2003	9.801	9.801	9.651	9.726	451,861	-0.08(-0.77%)
May 07, 2003	9.726	9.835	9.685	9.801	1,108,409	+0.00(+0.00%)
May 06, 2003	9.685	9.917	9.623	9.801	2,066,345	+0.14(+1.41%)
May 05, 2003	9.582	9.760	9.555	9.664	909,877	+0.08(+0.85%)
May 02, 2003	9.425	9.603	9.419	9.582	584,167	+0.16(+1.67%)
May 01, 2003	9.391	9.460	9.303	9.425	905,189	-0.03(-0.36%)
Apr 30, 2003	9.412	9.507	9.275	9.460	725,557	+0.06(+0.65%)
Apr 29, 2003	9.384	9.419	9.214	9.398	893,760	+0.02(+0.22%)
Apr 28, 2003	9.350	9.487	9.323	9.378	1,017,275	+0.03(+0.29%)
Apr 25, 2003	9.637	9.664	9.316	9.350	949,144	-0.35(-3.66%)
Apr 24, 2003	9.931	9.965	9.692	9.705	976,690	-0.23(-2.27%)
Apr 23, 2003	10.07	10.07	9.528	9.931	2,557,327	-0.72(-6.73%)
Apr 22, 2003	10.20	10.68	10.14	10.65	430,763	+0.38(+3.72%)
Apr 21, 2003	10.34	10.44	10.19	10.26	515,304	+0.01(+0.07%)
Apr 17, 2003	10.11	10.26	10.09	10.26	471,641	+0.18(+1.83%)
Apr 16, 2003	10.08	10.11	9.924	10.07	435,451	+0.01(+0.07%)
Apr 15, 2003	9.992	10.07	9.869	10.07	312,816	+0.05(+0.48%)
Apr 14, 2003	9.658	10.03	9.644	10.02	520,725	+0.40(+4.19%)
Apr 11, 2003	9.726	9.801	9.555	9.617	620,504	-0.10(-1.05%)
Apr 10, 2003	9.835	9.869	9.705	9.719	542,996	-0.12(-1.18%)
Apr 09, 2003	9.808	10.05	9.760	9.835	576,988	+0.02(+0.21%)
Apr 08, 2003	9.794	9.896	9.726	9.814	466,074	+0.02(+0.21%)
Apr 07, 2003	9.896	10.03	9.780	9.794	273,842	+0.04(+0.42%)
Apr 04, 2003	9.760	9.801	9.596	9.753	653,177	-0.01(-0.07%)
Apr 03, 2003	9.937	9.937	9.664	9.760	392,082	-0.04(-0.42%)
Apr 02, 2003	9.623	9.814	9.623	9.801	349,592	+0.31(+3.31%)

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.