Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.06	10.08	9.731	9.846	122,548	-0.18(-1.76%)
Jun 27, 2003	9.937	10.10	9.919	10.02	62,105	+0.16(+1.61%)
Jun 26, 2003	9.846	10.06	9.810	9.864	45,193	+0.07(+0.74%)
Jun 25, 2003	9.810	9.991	9.742	9.792	75,968	+0.05(+0.56%)
Jun 24, 2003	9.738	9.810	9.670	9.738	90,108	+0.05(+0.56%)
Jun 23, 2003	9.991	9.991	9.684	9.684	59,610	-0.32(-3.24%)
Jun 20, 2003	10.10	10.13	9.937	10.01	53,233	+0.02(+0.18%)
Jun 19, 2003	10.19	10.26	9.962	9.991	52,401	-0.13(-1.25%)
Jun 18, 2003	10.37	10.44	10.02	10.12	93,158	-0.24(-2.30%)
Jun 17, 2003	10.28	10.39	10.23	10.36	53,510	+0.17(+1.63%)
Jun 16, 2003	9.810	10.23	9.810	10.19	70,978	+0.45(+4.63%)
Jun 13, 2003	10.03	10.04	9.738	9.738	53,233	-0.22(-2.17%)
Jun 12, 2003	9.919	10.10	9.919	9.955	58,224	+0.09(+0.91%)
Jun 11, 2003	9.864	9.911	9.749	9.864	78,741	+0.07(+0.74%)
Jun 10, 2003	9.504	9.792	9.504	9.792	41,034	+0.39(+4.14%)
Jun 09, 2003	9.702	9.702	9.378	9.403	67,373	-0.24(-2.51%)
Jun 06, 2003	9.882	9.955	9.630	9.644	80,404	-0.13(-1.33%)
Jun 05, 2003	9.522	9.792	9.497	9.774	80,682	+0.31(+3.24%)
Jun 04, 2003	9.341	9.468	9.305	9.468	61,551	+0.07(+0.77%)
Jun 03, 2003	9.432	9.460	9.287	9.396	75,414	-0.04(-0.38%)
Jun 02, 2003	9.269	9.435	9.269	9.432	65,987	+0.23(+2.55%)
May 30, 2003	9.287	9.305	9.179	9.197	77,909	-0.08(-0.82%)
May 29, 2003	9.233	9.287	9.233	9.273	65,432	+0.00(+0.04%)
May 28, 2003	9.269	9.287	9.244	9.269	67,096	+0.02(+0.19%)
May 27, 2003	9.183	9.287	9.107	9.251	79,850	+0.09(+0.98%)
May 23, 2003	9.125	9.230	9.093	9.161	48,797	+0.08(+0.87%)
May 22, 2003	9.071	9.158	8.945	9.082	75,968	+0.01(+0.12%)
May 21, 2003	9.125	9.154	9.017	9.071	46,302	-0.09(-0.98%)
May 20, 2003	9.089	9.161	9.049	9.161	32,716	+0.09(+0.99%)
May 19, 2003	9.071	9.172	8.981	9.071	64,601	+0.02(+0.20%)
May 16, 2003	9.269	9.280	9.053	9.053	143,065	-0.23(-2.52%)
May 15, 2003	9.215	9.287	9.183	9.287	42,697	+0.05(+0.51%)
May 14, 2003	9.323	9.323	9.215	9.240	45,747	-0.01(-0.12%)
May 13, 2003	9.576	9.576	9.251	9.251	84,563	-0.39(-4.04%)
May 12, 2003	9.594	9.688	9.561	9.641	53,510	+0.03(+0.30%)
May 09, 2003	9.305	9.612	9.233	9.612	60,442	+0.33(+3.58%)
May 08, 2003	9.287	9.457	9.269	9.280	56,006	-0.04(-0.46%)
May 07, 2003	9.341	9.378	9.305	9.323	43,252	-0.05(-0.58%)
May 06, 2003	9.378	9.378	9.287	9.378	64,046	+0.01(+0.08%)
May 05, 2003	9.468	9.504	9.287	9.370	50,460	-0.05(-0.57%)
May 02, 2003	9.378	9.558	9.356	9.424	46,579	+0.07(+0.73%)
May 01, 2003	9.323	9.356	9.215	9.356	35,211	+0.04(+0.39%)
Apr 30, 2003	9.215	9.374	9.197	9.320	37,707	+0.14(+1.53%)
Apr 29, 2003	9.378	9.378	9.179	9.179	34,379	-0.19(-2.04%)
Apr 28, 2003	9.233	9.378	9.197	9.370	54,065	+0.18(+1.92%)
Apr 25, 2003	9.194	9.323	9.194	9.194	22,457	-0.01(-0.08%)
Apr 24, 2003	9.197	9.341	9.107	9.201	30,775	-0.04(-0.47%)
Apr 23, 2003	9.360	9.378	9.233	9.244	55,728	-0.08(-0.85%)
Apr 22, 2003	9.161	9.403	9.161	9.323	83,454	+0.20(+2.17%)
Apr 21, 2003	8.974	9.197	8.934	9.125	56,837	+0.18(+1.98%)
Apr 17, 2003	8.703	9.002	8.667	8.948	60,442	+0.25(+2.82%)
Apr 16, 2003	8.909	8.909	8.674	8.703	64,046	-0.12(-1.31%)
Apr 15, 2003	8.656	8.819	8.653	8.819	113,398	+0.10(+1.16%)
Apr 14, 2003	8.772	8.779	8.689	8.718	47,965	-0.04(-0.45%)
Apr 11, 2003	8.782	8.837	8.746	8.757	87,336	-0.04(-0.49%)
Apr 10, 2003	8.855	8.945	8.728	8.800	73,473	-0.07(-0.81%)
Apr 09, 2003	8.999	9.089	8.837	8.873	47,133	-0.11(-1.20%)
Apr 08, 2003	9.053	9.053	8.981	8.981	39,647	-0.02(-0.20%)
Apr 07, 2003	8.873	9.215	8.855	8.999	103,971	+0.22(+2.46%)
Apr 04, 2003	8.764	8.826	8.602	8.782	49,351	+0.05(+0.58%)
Apr 03, 2003	8.887	8.887	8.728	8.732	31,607	-0.13(-1.51%)
Apr 02, 2003	8.710	8.876	8.710	8.865	54,619	+0.14(+1.57%)

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.