Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.781	9.835	9.656	9.821	108,718	+0.05(+0.55%)
Jun 27, 2003	9.732	9.826	9.732	9.768	121,021	+0.04(+0.37%)
Jun 26, 2003	9.745	9.790	9.611	9.732	140,483	+0.16(+1.63%)
Jun 25, 2003	9.589	9.602	9.388	9.575	189,473	+0.10(+1.04%)
Jun 24, 2003	9.629	9.633	9.441	9.477	125,719	-0.17(-1.81%)
Jun 23, 2003	9.557	9.745	9.464	9.651	220,791	+0.21(+2.18%)
Jun 20, 2003	9.343	9.455	9.316	9.446	318,995	+0.10(+1.10%)
Jun 19, 2003	9.687	9.687	9.030	9.343	571,329	-0.34(-3.51%)
Jun 18, 2003	10.13	10.21	9.571	9.683	663,269	-0.51(-4.96%)
Jun 17, 2003	10.11	10.19	10.06	10.19	174,709	+0.07(+0.66%)
Jun 16, 2003	10.06	10.21	10.04	10.12	219,002	+0.06(+0.62%)
Jun 13, 2003	10.05	10.13	10.02	10.06	150,549	+0.01(+0.13%)
Jun 12, 2003	10.13	10.22	10.01	10.04	222,581	+0.03(+0.27%)
Jun 11, 2003	10.01	10.11	9.960	10.02	180,525	+0.07(+0.72%)
Jun 10, 2003	9.879	9.987	9.794	9.946	225,936	+0.11(+1.09%)
Jun 09, 2003	9.826	9.933	9.812	9.839	169,788	+0.04(+0.41%)
Jun 06, 2003	9.736	9.920	9.705	9.799	243,161	+0.10(+1.01%)
Jun 05, 2003	9.790	9.835	9.651	9.700	190,815	-0.09(-0.96%)
Jun 04, 2003	9.812	9.835	9.718	9.794	182,986	-0.00(-0.05%)
Jun 03, 2003	9.611	9.830	9.571	9.799	192,605	+0.10(+1.06%)
Jun 02, 2003	9.589	9.812	9.566	9.696	165,985	-0.00(-0.05%)
May 30, 2003	9.388	9.812	9.388	9.700	263,070	+0.30(+3.24%)
May 29, 2003	9.785	9.808	9.392	9.397	222,581	-0.40(-4.11%)
May 28, 2003	9.678	9.812	9.674	9.799	201,329	+0.11(+1.15%)
May 27, 2003	9.714	9.835	9.625	9.687	330,180	+0.05(+0.56%)
May 23, 2003	9.432	9.633	9.343	9.633	220,344	+0.17(+1.79%)
May 22, 2003	9.441	9.544	9.392	9.464	164,643	+0.04(+0.43%)
May 21, 2003	9.446	9.499	9.365	9.423	149,431	-0.01(-0.09%)
May 20, 2003	9.298	9.477	9.298	9.432	124,824	+0.04(+0.48%)
May 19, 2003	9.388	9.513	9.271	9.388	193,724	-0.02(-0.24%)
May 16, 2003	9.490	9.499	9.347	9.410	149,431	-0.00(-0.05%)
May 15, 2003	9.495	9.495	9.307	9.414	157,708	-0.02(-0.19%)
May 14, 2003	9.209	9.455	9.155	9.432	257,254	+0.20(+2.18%)
May 13, 2003	9.356	9.356	9.173	9.231	229,963	-0.14(-1.53%)
May 12, 2003	9.298	9.495	9.276	9.374	381,408	+0.01(+0.10%)
May 09, 2003	9.432	9.522	9.325	9.365	441,359	-0.25(-2.56%)
May 08, 2003	9.522	9.611	9.486	9.611	369,999	+0.08(+0.89%)
May 07, 2003	9.602	9.611	9.486	9.526	265,307	-0.07(-0.70%)
May 06, 2003	9.499	9.611	9.499	9.593	264,189	+0.13(+1.32%)
May 05, 2003	9.432	9.607	9.432	9.468	295,507	+0.05(+0.57%)
May 02, 2003	9.459	9.526	9.379	9.414	340,694	-0.04(-0.47%)
May 01, 2003	9.388	9.477	9.379	9.459	415,634	+0.08(+0.86%)
Apr 30, 2003	9.262	9.388	9.262	9.379	322,127	+0.12(+1.25%)
Apr 29, 2003	9.164	9.276	9.151	9.262	186,118	+0.12(+1.32%)
Apr 28, 2003	9.155	9.164	9.115	9.142	177,841	+0.00(+0.05%)
Apr 25, 2003	9.097	9.164	9.097	9.137	145,628	+0.10(+1.14%)
Apr 24, 2003	9.137	9.137	9.008	9.034	120,797	-0.08(-0.93%)
Apr 23, 2003	9.110	9.119	8.963	9.119	165,761	+0.04(+0.49%)
Apr 22, 2003	8.976	9.106	8.976	9.075	140,930	+0.10(+1.10%)
Apr 21, 2003	8.976	9.048	8.963	8.976	125,942	+0.02(+0.25%)
Apr 17, 2003	8.941	8.954	8.914	8.954	108,494	+0.02(+0.20%)
Apr 16, 2003	8.932	8.941	8.856	8.936	113,639	+0.03(+0.35%)
Apr 15, 2003	8.932	8.941	8.873	8.905	135,338	-0.01(-0.10%)
Apr 14, 2003	8.914	8.927	8.775	8.914	138,470	+0.07(+0.76%)
Apr 11, 2003	8.900	8.900	8.762	8.847	117,442	+0.06(+0.66%)
Apr 10, 2003	8.744	8.838	8.717	8.789	100,441	+0.02(+0.25%)
Apr 09, 2003	8.775	8.811	8.672	8.766	151,892	-0.01(-0.10%)
Apr 08, 2003	8.717	8.784	8.654	8.775	153,234	+0.06(+0.67%)
Apr 07, 2003	8.637	8.762	8.538	8.717	144,286	+0.11(+1.25%)
Apr 04, 2003	8.494	8.628	8.485	8.610	82,545	+0.12(+1.37%)
Apr 03, 2003	8.538	8.561	8.458	8.494	150,549	-0.08(-0.99%)
Apr 02, 2003	8.605	8.605	8.498	8.578	116,547	-0.03(-0.31%)

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.