Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.07	14.17	14.01	14.03	282,757	+0.11(+0.79%)
Jun 27, 2003	13.98	14.14	13.92	13.92	305,155	+0.04(+0.27%)
Jun 26, 2003	13.70	13.96	13.70	13.89	602,981	+0.14(+1.02%)
Jun 25, 2003	13.83	13.94	13.74	13.75	304,884	-0.18(-1.27%)
Jun 24, 2003	14.03	14.06	13.91	13.92	694,880	-0.66(-4.50%)
Jun 23, 2003	14.56	14.62	14.37	14.58	297,553	+0.04(+0.30%)
Jun 20, 2003	14.52	14.66	14.48	14.53	330,947	+0.02(+0.15%)
Jun 19, 2003	14.61	14.70	14.51	14.51	496,828	+0.15(+1.03%)
Jun 18, 2003	14.36	14.43	14.25	14.37	181,084	+0.01(+0.05%)
Jun 17, 2003	14.11	14.37	14.11	14.36	562,528	+0.25(+1.78%)
Jun 16, 2003	13.90	14.12	13.88	14.11	504,429	-0.06(-0.42%)
Jun 13, 2003	14.41	14.41	13.92	14.17	413,616	-0.24(-1.69%)
Jun 12, 2003	14.43	14.51	14.39	14.41	292,802	+0.02(+0.15%)
Jun 11, 2003	14.16	14.40	14.16	14.39	301,626	+0.24(+1.72%)
Jun 10, 2003	14.00	14.20	14.00	14.14	255,472	+0.15(+1.11%)
Jun 09, 2003	13.99	14.16	13.88	13.99	349,815	+0.01(+0.05%)
Jun 06, 2003	13.89	14.02	13.89	13.98	672,618	+0.17(+1.23%)
Jun 05, 2003	13.81	13.88	13.55	13.81	276,241	+0.18(+1.35%)
Jun 04, 2003	13.52	13.72	13.50	13.63	327,417	+0.27(+1.98%)
Jun 03, 2003	13.30	13.39	13.14	13.36	337,327	-0.04(-0.27%)
Jun 02, 2003	13.30	13.63	13.30	13.40	560,628	+0.17(+1.28%)
May 30, 2003	13.15	13.25	13.10	13.23	572,438	+0.41(+3.16%)
May 29, 2003	12.71	12.94	12.71	12.83	325,653	+0.16(+1.28%)
May 28, 2003	12.66	12.77	12.62	12.66	295,517	-0.09(-0.69%)
May 27, 2003	12.71	12.77	12.56	12.75	386,331	-0.03(-0.23%)
May 23, 2003	12.77	12.81	12.67	12.78	527,235	+0.18(+1.40%)
May 22, 2003	12.45	12.67	12.44	12.60	260,088	+0.17(+1.36%)
May 21, 2003	12.45	12.51	12.35	12.44	299,725	-0.13(-1.06%)
May 20, 2003	12.55	12.66	12.46	12.57	509,316	+0.29(+2.34%)
May 19, 2003	12.34	12.43	12.26	12.28	248,006	-0.06(-0.48%)
May 16, 2003	12.44	12.44	12.30	12.34	537,008	-0.25(-1.99%)
May 15, 2003	12.56	12.66	12.56	12.59	179,998	+0.07(+0.53%)
May 14, 2003	12.71	12.71	12.52	12.52	368,684	+0.00(+0.00%)
May 13, 2003	12.52	12.59	12.52	12.52	462,891	-0.36(-2.80%)
May 12, 2003	12.91	12.91	12.78	12.88	359,589	+0.02(+0.17%)
May 09, 2003	12.82	12.93	12.73	12.86	368,684	+0.18(+1.45%)
May 08, 2003	12.63	12.74	12.60	12.68	745,921	-0.21(-1.66%)
May 07, 2003	12.86	12.97	12.74	12.89	672,754	+0.06(+0.46%)
May 06, 2003	12.65	12.88	12.60	12.83	590,221	+0.31(+2.47%)
May 05, 2003	12.67	12.67	12.52	12.52	540,131	+0.00(+0.00%)
May 02, 2003	12.31	12.61	12.20	12.52	625,379	+0.40(+3.28%)
May 01, 2003	12.29	12.36	12.10	12.13	537,416	-0.16(-1.32%)
Apr 30, 2003	11.76	12.45	11.76	12.29	1,207,726	+0.60(+5.10%)
Apr 29, 2003	11.62	11.76	11.58	11.69	1,076,868	+0.07(+0.57%)
Apr 28, 2003	11.43	11.68	11.42	11.62	833,748	+0.21(+1.81%)
Apr 25, 2003	11.42	11.60	11.40	11.42	1,831,069	-0.27(-2.33%)
Apr 24, 2003	11.70	11.82	11.61	11.69	729,903	-0.05(-0.44%)
Apr 23, 2003	11.69	11.77	11.66	11.74	1,248,450	-0.13(-1.05%)
Apr 22, 2003	11.71	11.88	11.67	11.87	1,165,510	-0.04(-0.31%)
Apr 21, 2003	11.88	11.95	11.79	11.90	687,957	+0.03(+0.25%)
Apr 17, 2003	11.79	11.89	11.78	11.88	567,823	+0.08(+0.69%)
Apr 16, 2003	11.76	11.85	11.68	11.79	974,380	-0.41(-3.38%)
Apr 15, 2003	12.23	12.28	12.07	12.21	326,196	-0.04(-0.30%)
Apr 14, 2003	12.07	12.24	12.04	12.24	425,018	+0.20(+1.65%)
Apr 11, 2003	12.17	12.17	12.02	12.04	1,014,153	-0.27(-2.15%)
Apr 10, 2003	12.38	12.49	12.24	12.31	431,263	-0.07(-0.54%)
Apr 09, 2003	12.46	12.57	12.38	12.38	498,049	-0.19(-1.52%)
Apr 08, 2003	12.46	12.60	12.45	12.57	335,834	-0.23(-1.78%)
Apr 07, 2003	12.84	12.88	12.71	12.80	453,253	+0.31(+2.48%)
Apr 04, 2003	12.44	12.51	12.41	12.49	550,854	-0.22(-1.74%)
Apr 03, 2003	12.71	12.81	12.56	12.71	141,039	-0.17(-1.32%)
Apr 02, 2003	12.71	12.89	12.71	12.88	179,862	+0.26(+2.04%)

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.