Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.93	14.25	13.84	14.20	896,783	+0.27(+1.94%)
Jun 27, 2003	13.87	13.98	13.71	13.93	642,350	+0.01(+0.11%)
Jun 26, 2003	13.66	13.96	13.57	13.92	523,268	+0.23(+1.70%)
Jun 25, 2003	13.84	13.86	13.65	13.69	1,440,187	+0.09(+0.66%)
Jun 24, 2003	14.01	14.01	13.10	13.60	2,175,616	-0.40(-2.89%)
Jun 23, 2003	14.25	14.35	13.81	14.00	1,325,639	-0.38(-2.66%)
Jun 20, 2003	14.59	14.64	14.31	14.38	1,645,814	+0.02(+0.10%)
Jun 19, 2003	14.70	14.98	14.36	14.37	1,260,430	-0.20(-1.39%)
Jun 18, 2003	14.66	14.74	14.41	14.57	707,825	-0.16(-1.07%)
Jun 17, 2003	15.07	15.07	14.57	14.73	1,599,941	-0.28(-1.85%)
Jun 16, 2003	14.59	15.01	14.59	15.01	798,237	+0.60(+4.16%)
Jun 13, 2003	14.47	14.53	14.19	14.41	907,718	-0.04(-0.26%)
Jun 12, 2003	14.74	14.77	14.36	14.44	947,723	-0.14(-0.98%)
Jun 11, 2003	14.21	14.64	14.20	14.59	1,054,004	+0.29(+1.99%)
Jun 10, 2003	14.11	14.34	14.10	14.30	975,193	+0.09(+0.63%)
Jun 09, 2003	14.40	14.40	13.96	14.21	2,043,999	+0.74(+5.51%)
Jun 06, 2003	13.11	13.52	13.11	13.47	1,334,573	+0.36(+2.75%)
Jun 05, 2003	13.13	13.14	12.86	13.11	628,881	-0.07(-0.51%)
Jun 04, 2003	13.00	13.19	12.91	13.18	826,507	+0.17(+1.33%)
Jun 03, 2003	12.94	13.09	12.75	13.00	640,750	+0.01(+0.12%)
Jun 02, 2003	12.76	13.19	12.76	12.99	682,355	+0.28(+2.18%)
May 30, 2003	12.61	12.85	12.60	12.71	813,972	+0.14(+1.13%)
May 29, 2003	12.71	12.90	12.46	12.57	1,050,136	-0.14(-1.12%)
May 28, 2003	12.75	12.89	12.70	12.71	698,757	+0.01(+0.06%)
May 27, 2003	12.34	12.73	12.22	12.70	648,751	+0.29(+2.36%)
May 23, 2003	12.26	12.43	12.24	12.41	747,164	+0.19(+1.53%)
May 22, 2003	12.07	12.28	11.98	12.22	649,151	+0.20(+1.62%)
May 21, 2003	11.66	12.04	11.62	12.03	1,158,684	-0.09(-0.74%)
May 20, 2003	12.49	12.55	11.89	12.12	1,386,580	-0.37(-2.94%)
May 19, 2003	12.97	13.00	12.47	12.49	1,501,795	-0.56(-4.31%)
May 16, 2003	13.35	13.35	12.99	13.05	2,104,407	-0.17(-1.30%)
May 15, 2003	12.82	13.24	12.82	13.22	1,134,947	+0.45(+3.52%)
May 14, 2003	12.49	12.82	12.22	12.77	1,813,169	-0.54(-4.06%)
May 13, 2003	13.43	13.43	13.23	13.31	772,767	-0.12(-0.89%)
May 12, 2003	13.12	13.49	13.09	13.43	748,764	+0.26(+1.99%)
May 09, 2003	12.84	13.19	12.79	13.17	1,267,098	+0.38(+2.93%)
May 08, 2003	12.75	12.82	12.64	12.79	1,565,403	+0.04(+0.35%)
May 07, 2003	12.86	12.87	12.55	12.75	1,822,504	-0.13(-1.05%)
May 06, 2003	12.82	12.96	12.72	12.88	959,458	+0.09(+0.70%)
May 05, 2003	12.48	12.82	12.41	12.79	1,007,197	+0.28(+2.22%)
May 02, 2003	12.26	12.60	12.11	12.52	924,120	+0.25(+2.02%)
May 01, 2003	12.11	12.28	11.86	12.27	1,295,102	+0.06(+0.49%)
Apr 30, 2003	11.53	12.34	11.48	12.21	2,037,598	+0.45(+3.83%)
Apr 29, 2003	11.29	11.82	11.18	11.76	1,618,610	+0.40(+3.57%)
Apr 28, 2003	10.90	11.37	10.90	11.35	819,173	+0.43(+3.98%)
Apr 25, 2003	10.93	10.98	10.87	10.92	612,746	-0.05(-0.48%)
Apr 24, 2003	11.17	11.20	10.82	10.97	498,064	-0.28(-2.47%)
Apr 23, 2003	11.11	11.40	10.99	11.25	838,509	+0.13(+1.21%)
Apr 22, 2003	10.50	11.26	10.50	11.11	1,552,735	+0.53(+4.96%)
Apr 21, 2003	10.65	10.69	10.46	10.59	771,300	-0.19(-1.74%)
Apr 17, 2003	10.47	10.81	10.40	10.78	584,076	+0.23(+2.21%)
Apr 16, 2003	10.76	10.76	10.39	10.54	1,875,310	-0.16(-1.47%)
Apr 15, 2003	10.42	10.70	10.15	10.70	1,025,733	+0.11(+0.99%)
Apr 14, 2003	10.20	10.60	10.14	10.60	573,541	+0.37(+3.67%)
Apr 11, 2003	10.27	10.49	10.16	10.22	561,273	-0.04(-0.37%)
Apr 10, 2003	10.06	10.28	9.966	10.26	510,733	+0.22(+2.17%)
Apr 09, 2003	10.26	10.43	9.884	10.04	790,903	-0.22(-2.12%)
Apr 08, 2003	10.54	10.54	10.18	10.26	560,206	-0.16(-1.58%)
Apr 07, 2003	10.80	10.91	10.39	10.42	951,990	+0.19(+1.83%)
Apr 04, 2003	10.27	10.35	10.07	10.24	1,040,402	-0.08(-0.80%)
Apr 03, 2003	10.36	10.48	10.13	10.32	1,044,936	-0.09(-0.86%)
Apr 02, 2003	10.31	10.50	10.22	10.41	792,503	+0.37(+3.66%)

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.