Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.72	10.97	10.52	10.86	1,043,641	+0.26(+2.49%)
Jun 27, 2003	10.60	10.79	10.51	10.60	462,945	-0.00(-0.04%)
Jun 26, 2003	10.59	10.83	10.58	10.60	759,337	+0.01(+0.13%)
Jun 25, 2003	10.42	10.73	10.41	10.59	692,403	+0.17(+1.63%)
Jun 24, 2003	10.57	10.70	10.30	10.42	764,486	-0.15(-1.40%)
Jun 23, 2003	10.81	10.92	10.51	10.56	665,539	-0.34(-3.15%)
Jun 20, 2003	10.92	11.00	10.73	10.91	594,351	-0.02(-0.16%)
Jun 19, 2003	11.35	11.56	10.78	10.93	1,072,967	-0.50(-4.38%)
Jun 18, 2003	10.77	11.47	10.72	11.43	1,612,920	+0.57(+5.27%)
Jun 17, 2003	10.90	10.94	10.70	10.85	758,442	-0.01(-0.08%)
Jun 16, 2003	10.58	10.92	10.54	10.86	601,291	+0.35(+3.31%)
Jun 13, 2003	11.06	11.21	10.50	10.52	1,407,416	-0.65(-5.84%)
Jun 12, 2003	10.83	11.23	10.65	11.17	2,050,345	+0.35(+3.22%)
Jun 11, 2003	10.96	10.99	10.42	10.82	4,188,221	-0.46(-4.08%)
Jun 10, 2003	11.00	11.32	11.00	11.28	664,644	+0.27(+2.43%)
Jun 09, 2003	11.35	11.39	10.84	11.01	1,488,006	-0.51(-4.46%)
Jun 06, 2003	12.07	12.53	11.35	11.53	1,302,201	-0.44(-3.70%)
Jun 05, 2003	11.35	12.02	11.22	11.97	1,480,171	+0.51(+4.49%)
Jun 04, 2003	11.42	11.57	11.30	11.45	1,450,621	+0.03(+0.27%)
Jun 03, 2003	11.55	11.80	11.17	11.42	1,179,525	-0.11(-0.97%)
Jun 02, 2003	11.93	12.03	11.44	11.53	1,697,316	-0.37(-3.15%)
May 30, 2003	11.57	11.92	11.46	11.91	1,308,693	+0.41(+3.53%)
May 29, 2003	11.16	11.73	11.15	11.50	1,254,966	+0.38(+3.37%)
May 28, 2003	11.18	11.53	10.92	11.13	1,173,704	-0.02(-0.20%)
May 27, 2003	10.56	11.18	10.56	11.15	558,086	+0.55(+5.23%)
May 23, 2003	10.54	10.65	10.40	10.60	355,715	+0.02(+0.21%)
May 22, 2003	10.41	10.60	10.19	10.57	662,853	+0.20(+1.94%)
May 21, 2003	10.27	10.41	10.07	10.37	795,603	+0.16(+1.53%)
May 20, 2003	10.45	10.45	10.00	10.22	1,473,679	-0.29(-2.72%)
May 19, 2003	10.81	11.02	10.45	10.50	1,173,033	-0.51(-4.63%)
May 16, 2003	10.99	11.40	10.80	11.01	1,645,604	-0.13(-1.17%)
May 15, 2003	11.08	11.21	11.03	11.14	680,314	+0.07(+0.65%)
May 14, 2003	11.17	11.21	10.95	11.07	708,073	-0.12(-1.08%)
May 13, 2003	11.21	11.34	11.03	11.19	1,677,616	-0.08(-0.71%)
May 12, 2003	10.80	11.28	10.70	11.27	2,291,668	+0.49(+4.56%)
May 09, 2003	10.28	10.86	10.16	10.78	1,209,522	+0.50(+4.91%)
May 08, 2003	10.40	10.46	10.21	10.27	825,376	-0.20(-1.92%)
May 07, 2003	10.55	10.83	10.41	10.48	1,140,349	-0.35(-3.22%)
May 06, 2003	10.75	10.91	10.55	10.82	1,757,087	+0.04(+0.33%)
May 05, 2003	10.27	10.82	10.24	10.79	1,911,775	+0.54(+5.32%)
May 02, 2003	9.930	10.27	9.810	10.24	1,079,907	+0.37(+3.71%)
May 01, 2003	9.845	9.984	9.573	9.877	602,634	-0.01(-0.10%)
Apr 30, 2003	9.823	9.975	9.582	9.886	1,293,918	-0.03(-0.35%)
Apr 29, 2003	9.604	10.08	9.564	9.921	1,474,350	+0.41(+4.27%)
Apr 28, 2003	9.559	9.698	9.452	9.515	1,312,051	+0.03(+0.28%)
Apr 25, 2003	9.765	9.881	9.448	9.488	1,345,630	-0.39(-3.93%)
Apr 24, 2003	9.725	9.970	9.559	9.877	1,958,562	-0.15(-1.51%)
Apr 23, 2003	9.841	10.05	9.667	10.03	1,644,933	+0.17(+1.68%)
Apr 22, 2003	9.828	10.02	9.631	9.863	1,514,198	-0.02(-0.18%)
Apr 21, 2003	9.828	9.944	9.524	9.881	704,491	+0.04(+0.41%)
Apr 17, 2003	9.564	9.881	9.470	9.841	1,394,432	+0.37(+3.92%)
Apr 16, 2003	9.738	9.792	9.470	9.470	1,006,704	-0.00(-0.05%)
Apr 15, 2003	9.122	9.774	8.939	9.475	2,252,044	+0.31(+3.41%)
Apr 14, 2003	8.827	9.162	8.684	9.162	1,273,323	+0.38(+4.32%)
Apr 11, 2003	8.961	9.090	8.608	8.782	1,094,905	-0.08(-0.96%)
Apr 10, 2003	8.921	8.943	8.720	8.867	949,395	+0.02(+0.25%)
Apr 09, 2003	8.845	9.023	8.778	8.845	1,621,203	+0.09(+1.02%)
Apr 08, 2003	9.627	9.627	8.724	8.755	3,379,186	-0.88(-9.18%)
Apr 07, 2003	9.649	10.15	9.604	9.640	1,778,354	+0.25(+2.62%)
Apr 04, 2003	9.609	9.868	9.305	9.394	1,084,384	-0.21(-2.19%)
Apr 03, 2003	9.801	10.07	9.492	9.605	1,148,856	-0.23(-2.31%)
Apr 02, 2003	9.528	9.944	9.492	9.832	567,040	+0.45(+4.81%)

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.