Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.398	9.673	9.311	9.540	470,561	+0.22(+2.41%)
Jun 27, 2003	9.380	9.441	9.204	9.316	321,633	-0.07(-0.78%)
Jun 26, 2003	9.376	9.561	9.057	9.389	219,564	+0.04(+0.41%)
Jun 25, 2003	8.971	9.436	8.824	9.350	353,993	+0.43(+4.78%)
Jun 24, 2003	8.686	9.010	8.686	8.923	260,159	+0.13(+1.47%)
Jun 23, 2003	8.665	8.898	8.622	8.794	232,206	+0.04(+0.49%)
Jun 20, 2003	8.850	8.992	8.686	8.751	206,573	-0.12(-1.31%)
Jun 19, 2003	8.941	9.044	8.794	8.867	295,884	-0.07(-0.77%)
Jun 18, 2003	9.053	9.053	8.872	8.936	308,990	-0.10(-1.14%)
Jun 17, 2003	9.117	9.117	8.829	9.040	236,034	-0.05(-0.57%)
Jun 16, 2003	8.729	9.091	8.729	9.091	259,000	+0.34(+3.84%)
Jun 13, 2003	8.932	8.984	8.535	8.755	329,056	-0.19(-2.17%)
Jun 12, 2003	9.040	9.117	8.923	8.949	411,407	-0.09(-1.00%)
Jun 11, 2003	9.079	9.091	8.945	9.040	207,385	-0.05(-0.57%)
Jun 10, 2003	9.048	9.156	8.837	9.091	375,335	+0.25(+2.83%)
Jun 09, 2003	9.139	9.139	8.837	8.841	309,454	-0.29(-3.16%)
Jun 06, 2003	9.074	9.419	9.074	9.130	671,103	+0.03(+0.28%)
Jun 05, 2003	8.811	9.251	8.773	9.104	1,711,627	+0.42(+4.87%)
Jun 04, 2003	8.579	8.734	8.579	8.682	386,122	+0.10(+1.21%)
Jun 03, 2003	8.622	8.699	8.471	8.579	578,661	+0.08(+0.91%)
Jun 02, 2003	8.622	8.673	8.367	8.501	527,975	+0.06(+0.71%)
May 30, 2003	8.328	8.535	8.328	8.441	585,852	+0.08(+0.93%)
May 29, 2003	8.191	8.393	8.147	8.363	804,953	+0.17(+2.11%)
May 28, 2003	8.143	8.264	8.061	8.191	546,301	+0.05(+0.58%)
May 27, 2003	7.932	8.191	7.854	8.143	269,786	+0.23(+2.94%)
May 23, 2003	8.087	8.122	7.897	7.910	302,727	-0.13(-1.66%)
May 22, 2003	7.703	8.078	7.647	8.044	668,435	+0.39(+5.13%)
May 21, 2003	7.393	7.716	7.367	7.652	489,119	+0.40(+5.47%)
May 20, 2003	7.052	7.419	7.052	7.255	398,880	+0.17(+2.37%)
May 19, 2003	7.186	7.242	6.733	7.087	412,567	-0.15(-2.03%)
May 16, 2003	7.320	7.380	7.152	7.234	313,398	-0.16(-2.10%)
May 15, 2003	7.488	7.669	7.384	7.389	123,874	-0.16(-2.06%)
May 14, 2003	7.759	7.824	7.458	7.544	218,984	-0.21(-2.72%)
May 13, 2003	7.328	7.910	7.242	7.755	693,837	+0.26(+3.51%)
May 12, 2003	7.178	7.639	7.178	7.492	319,661	+0.16(+2.24%)
May 09, 2003	6.975	7.328	6.962	7.328	233,134	+0.03(+0.41%)
May 08, 2003	7.156	7.354	7.061	7.298	117,379	+0.22(+3.17%)
May 07, 2003	7.156	7.208	6.996	7.074	239,050	-0.11(-1.56%)
May 06, 2003	7.251	7.328	7.156	7.186	136,401	-0.06(-0.86%)
May 05, 2003	7.178	7.328	7.147	7.249	149,043	+0.05(+0.69%)
May 02, 2003	7.078	7.199	7.044	7.199	163,310	+0.12(+1.71%)
May 01, 2003	7.259	7.277	6.984	7.078	168,993	-0.19(-2.67%)
Apr 30, 2003	7.410	7.410	7.044	7.272	617,517	-0.14(-1.86%)
Apr 29, 2003	7.070	7.410	7.070	7.410	459,774	+0.30(+4.18%)
Apr 28, 2003	7.264	7.264	6.975	7.113	235,802	-0.06(-0.84%)
Apr 25, 2003	7.216	7.281	7.018	7.173	227,915	-0.06(-0.78%)
Apr 24, 2003	6.958	7.259	6.854	7.229	378,235	+0.22(+3.14%)
Apr 23, 2003	7.052	7.113	6.971	7.009	194,163	-0.12(-1.75%)
Apr 22, 2003	7.134	7.134	6.854	7.134	709,843	-0.05(-0.67%)
Apr 21, 2003	6.863	7.285	6.863	7.182	427,761	+0.28(+4.12%)
Apr 17, 2003	6.871	6.923	6.690	6.897	237,426	+0.18(+2.63%)
Apr 16, 2003	6.897	6.953	6.708	6.721	252,620	-0.18(-2.56%)
Apr 15, 2003	6.897	6.945	6.665	6.897	351,790	+0.03(+0.43%)
Apr 14, 2003	6.867	6.897	6.798	6.867	165,398	+0.00(+0.06%)
Apr 11, 2003	6.889	6.940	6.790	6.863	173,285	-0.01(-0.13%)
Apr 10, 2003	6.846	6.949	6.729	6.871	369,652	+0.02(+0.25%)
Apr 09, 2003	6.889	6.897	6.639	6.854	209,473	-0.03(-0.44%)
Apr 08, 2003	6.897	6.897	6.785	6.884	137,677	-0.01(-0.19%)
Apr 07, 2003	6.897	6.971	6.828	6.897	472,996	+0.16(+2.43%)
Apr 04, 2003	6.802	6.854	6.733	6.733	160,178	-0.06(-0.95%)
Apr 03, 2003	6.897	6.897	6.751	6.798	258,072	-0.06(-0.82%)
Apr 02, 2003	6.660	6.854	6.660	6.854	608,006	+0.18(+2.65%)

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.