Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.18	10.29	9.806	9.994	86,416	-0.19(-1.85%)
Jun 27, 2003	9.107	10.18	9.287	10.18	25,518	+1.08(+11.81%)
Jun 26, 2003	9.058	9.250	8.979	9.107	11,303	+0.07(+0.75%)
Jun 25, 2003	9.159	9.250	9.024	9.039	14,627	-0.26(-2.75%)
Jun 24, 2003	8.881	9.332	8.844	9.295	49,866	+0.32(+3.52%)
Jun 23, 2003	9.167	9.167	8.768	8.979	16,223	-0.05(-0.50%)
Jun 20, 2003	9.355	9.483	8.993	9.024	19,148	-0.38(-4.08%)
Jun 19, 2003	9.430	9.505	9.378	9.408	25,265	-0.11(-1.18%)
Jun 18, 2003	9.077	9.588	8.949	9.520	63,696	+0.50(+5.50%)
Jun 17, 2003	9.212	9.250	8.874	9.024	41,754	-0.19(-2.04%)
Jun 16, 2003	9.400	9.408	9.062	9.212	53,988	-0.25(-2.69%)
Jun 13, 2003	9.543	9.889	9.438	9.467	17,686	-0.05(-0.56%)
Jun 12, 2003	9.400	9.663	9.257	9.520	34,042	-0.01(-0.08%)
Jun 11, 2003	9.626	9.626	9.400	9.528	10,239	+0.05(+0.48%)
Jun 10, 2003	9.490	9.633	9.475	9.483	5,319	+0.03(+0.32%)
Jun 09, 2003	9.603	9.513	9.438	9.453	2,659	-0.15(-1.57%)
Jun 06, 2003	9.761	9.836	9.558	9.603	23,005	-0.17(-1.77%)
Jun 05, 2003	9.114	9.776	9.114	9.776	24,334	+0.57(+6.21%)
Jun 04, 2003	9.701	9.701	9.107	9.205	53,855	-0.50(-5.12%)
Jun 03, 2003	9.806	9.806	9.566	9.701	23,670	-0.07(-0.69%)
Jun 02, 2003	8.979	9.994	8.964	9.769	58,909	+0.77(+8.52%)
May 30, 2003	8.746	9.002	8.746	9.002	14,228	+0.29(+3.38%)
May 29, 2003	8.648	8.829	8.588	8.707	10,239	+0.11(+1.30%)
May 28, 2003	8.701	8.701	8.550	8.595	67,286	-0.07(-0.78%)
May 27, 2003	8.535	8.663	8.460	8.663	111,834	+0.18(+2.13%)
May 23, 2003	8.498	8.535	8.370	8.483	52,925	+0.00(+0.00%)
May 22, 2003	8.325	8.513	8.325	8.483	130,052	+0.10(+1.17%)
May 21, 2003	8.347	8.415	8.325	8.385	17,819	+0.01(+0.10%)
May 20, 2003	8.393	8.498	8.310	8.377	39,494	-0.08(-0.99%)
May 19, 2003	8.272	8.528	8.272	8.460	9,840	-0.11(-1.32%)
May 16, 2003	8.468	8.648	8.468	8.573	17,686	+0.02(+0.26%)
May 15, 2003	8.588	8.678	8.528	8.550	10,372	-0.03(-0.35%)
May 14, 2003	8.535	8.580	8.513	8.580	4,654	+0.06(+0.71%)
May 13, 2003	8.528	8.535	8.520	8.520	4,122	+0.01(+0.09%)
May 12, 2003	8.347	8.528	8.347	8.513	51,462	-0.02(-0.18%)
May 09, 2003	8.422	8.528	8.392	8.528	7,978	+0.11(+1.25%)
May 08, 2003	8.422	8.422	8.347	8.422	6,249	-0.02(-0.27%)
May 07, 2003	8.347	8.445	8.234	8.445	26,329	+0.01(+0.09%)
May 06, 2003	8.520	8.520	8.438	8.438	10,638	-0.01(-0.09%)
May 05, 2003	8.505	8.528	8.430	8.445	3,723	-0.11(-1.23%)
May 02, 2003	8.370	8.550	8.265	8.550	13,696	+0.17(+2.06%)
May 01, 2003	8.400	8.415	8.302	8.377	10,106	-0.02(-0.18%)
Apr 30, 2003	8.422	8.422	8.265	8.392	13,563	-0.03(-0.36%)
Apr 29, 2003	8.340	8.656	8.332	8.422	27,526	+0.16(+1.91%)
Apr 28, 2003	8.453	8.453	8.234	8.265	7,978	-0.17(-1.96%)
Apr 25, 2003	8.618	8.618	8.377	8.430	6,781	-0.23(-2.69%)
Apr 24, 2003	8.829	8.829	8.648	8.663	10,106	-0.21(-2.37%)
Apr 23, 2003	8.911	8.919	8.798	8.874	7,313	-0.04(-0.42%)
Apr 22, 2003	8.941	9.002	8.874	8.911	5,983	+0.04(+0.42%)
Apr 21, 2003	8.979	8.986	8.836	8.874	11,170	-0.04(-0.42%)
Apr 17, 2003	8.798	8.994	8.678	8.911	139,094	+0.20(+2.24%)
Apr 16, 2003	8.498	8.776	8.498	8.716	10,505	-0.01(-0.09%)
Apr 15, 2003	8.280	8.723	8.197	8.723	21,010	+0.43(+5.17%)
Apr 14, 2003	7.979	8.295	7.979	8.295	6,914	+0.33(+4.15%)
Apr 11, 2003	7.813	8.077	7.813	7.964	27,127	+0.14(+1.83%)
Apr 10, 2003	7.821	7.858	7.776	7.821	27,792	+0.04(+0.48%)
Apr 09, 2003	7.783	7.783	7.708	7.783	15,957	+0.04(+0.49%)
Apr 08, 2003	7.595	7.783	7.595	7.746	10,372	+0.08(+1.08%)
Apr 07, 2003	7.332	7.896	7.332	7.663	44,015	+0.30(+4.09%)
Apr 04, 2003	7.520	7.520	7.355	7.362	16,090	+0.02(+0.31%)
Apr 03, 2003	7.610	7.610	7.302	7.340	23,138	-0.27(-3.56%)
Apr 02, 2003	7.347	7.610	7.347	7.610	46,010	+0.29(+3.91%)

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.