Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.156	9.872	9.156	9.872	311,289	+0.64(+6.92%)
Jun 27, 2003	9.376	9.490	9.233	9.233	122,146	-0.19(-2.02%)
Jun 26, 2003	9.252	9.423	9.213	9.423	94,361	+0.24(+2.60%)
Jun 25, 2003	9.061	9.442	9.061	9.185	107,362	+0.10(+1.16%)
Jun 24, 2003	9.156	9.252	8.965	9.080	180,441	-0.20(-2.16%)
Jun 23, 2003	9.891	9.891	8.880	9.280	381,012	-0.71(-7.07%)
Jun 20, 2003	10.28	10.30	9.633	9.986	368,745	-0.22(-2.15%)
Jun 19, 2003	10.21	10.35	10.01	10.21	264,003	+0.07(+0.66%)
Jun 18, 2003	10.06	10.21	9.776	10.14	200,886	+0.03(+0.28%)
Jun 17, 2003	9.709	10.21	9.576	10.11	278,892	+0.45(+4.64%)
Jun 16, 2003	9.547	9.776	9.395	9.662	186,207	+0.12(+1.30%)
Jun 13, 2003	9.585	9.690	9.481	9.538	151,713	+0.05(+0.50%)
Jun 12, 2003	9.776	10.01	9.357	9.490	512,070	-0.48(-4.78%)
Jun 11, 2003	10.30	10.40	9.719	9.967	309,087	-0.25(-2.43%)
Jun 10, 2003	10.06	10.43	10.06	10.21	376,818	+0.26(+2.59%)
Jun 09, 2003	9.395	10.24	9.395	9.957	649,210	+0.56(+5.99%)
Jun 06, 2003	9.156	9.967	9.156	9.395	614,610	+0.33(+3.68%)
Jun 05, 2003	8.765	9.109	8.641	9.061	350,397	+0.39(+4.51%)
Jun 04, 2003	8.632	8.727	8.498	8.670	173,626	+0.13(+1.56%)
Jun 03, 2003	8.422	8.584	8.298	8.536	163,875	+0.14(+1.70%)
Jun 02, 2003	8.737	8.899	8.393	8.393	258,656	-0.25(-2.87%)
May 30, 2003	8.489	8.765	8.489	8.641	149,301	+0.10(+1.12%)
May 29, 2003	8.632	8.775	8.527	8.546	202,249	-0.07(-0.78%)
May 28, 2003	8.374	8.870	8.355	8.613	324,395	+0.26(+3.08%)
May 27, 2003	8.012	8.412	7.878	8.355	201,515	+0.27(+3.30%)
May 23, 2003	8.088	8.107	7.993	8.088	69,408	-0.02(-0.24%)
May 22, 2003	7.869	8.441	7.869	8.107	218,919	+0.21(+2.66%)
May 21, 2003	7.878	7.897	7.392	7.897	291,788	+0.07(+0.85%)
May 20, 2003	7.802	8.136	7.678	7.830	287,174	-0.21(-2.61%)
May 19, 2003	8.613	8.622	7.945	8.040	370,213	-0.64(-7.36%)
May 16, 2003	8.775	8.832	8.679	8.679	299,232	-0.14(-1.62%)
May 15, 2003	8.393	8.870	8.393	8.822	295,457	+0.33(+3.93%)
May 14, 2003	8.994	9.299	8.164	8.489	672,591	-0.39(-4.40%)
May 13, 2003	8.584	8.937	8.584	8.880	303,321	+0.24(+2.76%)
May 12, 2003	8.174	8.727	8.107	8.641	467,301	+0.32(+3.90%)
May 09, 2003	7.869	8.336	7.869	8.317	325,968	+0.45(+5.70%)
May 08, 2003	7.869	7.935	7.830	7.869	101,701	-0.01(-0.12%)
May 07, 2003	7.821	7.945	7.821	7.878	210,951	-0.06(-0.72%)
May 06, 2003	7.974	8.098	7.869	7.935	174,884	-0.04(-0.48%)
May 05, 2003	7.821	8.059	7.821	7.974	265,366	+0.14(+1.83%)
May 02, 2003	7.649	7.888	7.487	7.830	364,342	+0.18(+2.37%)
May 01, 2003	7.344	8.107	7.344	7.649	982,203	+0.40(+5.53%)
Apr 30, 2003	7.315	7.659	7.106	7.249	473,382	-0.10(-1.43%)
Apr 29, 2003	7.172	7.487	6.963	7.354	481,350	+0.31(+4.47%)
Apr 28, 2003	6.533	7.048	6.467	7.039	305,942	+0.50(+7.58%)
Apr 25, 2003	6.591	6.629	6.438	6.543	89,748	+0.00(+0.00%)
Apr 24, 2003	6.352	6.591	6.343	6.543	105,370	+0.05(+0.73%)
Apr 23, 2003	6.352	6.705	6.343	6.495	136,405	+0.10(+1.64%)
Apr 22, 2003	6.362	6.524	6.266	6.390	122,251	+0.03(+0.45%)
Apr 21, 2003	6.581	6.657	6.343	6.362	199,208	-0.17(-2.63%)
Apr 17, 2003	6.152	6.724	6.133	6.533	187,675	+0.43(+7.03%)
Apr 16, 2003	6.056	6.123	5.961	6.104	145,002	+0.05(+0.79%)
Apr 15, 2003	6.180	6.190	6.047	6.056	79,893	-0.10(-1.55%)
Apr 14, 2003	6.180	6.200	6.076	6.152	64,375	-0.03(-0.46%)
Apr 11, 2003	6.343	6.352	6.152	6.180	134,623	-0.14(-2.26%)
Apr 10, 2003	6.467	6.467	6.295	6.324	83,457	-0.09(-1.34%)
Apr 09, 2003	6.486	6.524	6.390	6.409	50,221	-0.03(-0.44%)
Apr 08, 2003	6.486	6.533	6.390	6.438	121,936	-0.08(-1.17%)
Apr 07, 2003	6.657	6.772	6.505	6.514	132,106	-0.05(-0.73%)
Apr 04, 2003	6.629	6.676	6.486	6.562	66,577	+0.03(+0.44%)
Apr 03, 2003	6.791	6.829	6.486	6.533	154,439	-0.16(-2.42%)
Apr 02, 2003	6.533	6.743	6.533	6.696	301,538	+0.25(+3.85%)

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.