Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.40	11.64	11.23	11.29	1,744,753	-0.01(-0.07%)
Jun 27, 2003	11.10	11.44	11.05	11.30	533,146	+0.20(+1.79%)
Jun 26, 2003	11.07	11.14	10.92	11.10	417,338	+0.03(+0.29%)
Jun 25, 2003	10.90	11.16	10.80	11.07	451,017	+0.29(+2.73%)
Jun 24, 2003	11.05	11.10	10.77	10.77	408,164	-0.33(-2.94%)
Jun 23, 2003	11.40	11.50	11.01	11.10	556,577	-0.23(-2.04%)
Jun 20, 2003	11.08	11.47	10.91	11.33	1,161,661	+0.21(+1.93%)
Jun 19, 2003	11.17	11.27	10.98	11.12	434,554	-0.02(-0.21%)
Jun 18, 2003	11.12	11.23	10.95	11.14	185,609	-0.02(-0.14%)
Jun 17, 2003	11.33	11.33	10.95	11.16	217,026	+0.06(+0.50%)
Jun 16, 2003	10.65	11.20	10.60	11.10	332,010	+0.46(+4.34%)
Jun 13, 2003	10.67	10.78	10.55	10.64	153,187	-0.14(-1.25%)
Jun 12, 2003	10.78	10.90	10.62	10.77	202,825	+0.02(+0.22%)
Jun 11, 2003	10.62	10.77	10.50	10.75	418,720	+0.10(+0.90%)
Jun 10, 2003	10.11	10.66	10.11	10.66	266,036	+0.47(+4.61%)
Jun 09, 2003	10.78	10.81	9.987	10.19	1,278,061	-0.60(-5.53%)
Jun 06, 2003	11.37	11.48	10.60	10.78	564,242	-0.45(-3.97%)
Jun 05, 2003	10.81	11.37	10.38	11.23	505,682	+0.58(+5.46%)
Jun 04, 2003	10.15	10.80	10.15	10.65	444,482	+0.31(+3.00%)
Jun 03, 2003	10.38	10.42	10.21	10.34	187,368	-0.06(-0.54%)
Jun 02, 2003	10.57	10.73	10.39	10.39	681,615	-0.11(-1.06%)
May 30, 2003	10.29	10.54	10.23	10.50	939,357	+0.25(+2.41%)
May 29, 2003	10.15	10.30	10.03	10.26	328,617	+0.22(+2.22%)
May 28, 2003	10.15	10.24	9.915	10.03	502,289	-0.10(-0.94%)
May 27, 2003	10.19	10.43	10.13	10.13	351,614	-0.06(-0.55%)
May 23, 2003	9.883	10.38	9.883	10.19	248,945	+0.29(+2.98%)
May 22, 2003	9.995	10.02	9.700	9.891	527,171	-0.13(-1.27%)
May 21, 2003	9.645	10.03	9.645	10.02	239,771	+0.34(+3.54%)
May 20, 2003	9.907	10.15	9.549	9.676	327,738	-0.28(-2.80%)
May 19, 2003	9.947	10.03	9.676	9.955	387,932	-0.16(-1.57%)
May 16, 2003	10.23	10.27	9.907	10.11	365,563	-0.10(-0.94%)
May 15, 2003	10.19	10.36	10.03	10.21	479,920	+0.02(+0.23%)
May 14, 2003	9.748	10.19	9.748	10.19	532,449	+0.44(+4.49%)
May 13, 2003	9.581	9.828	9.509	9.748	295,567	+0.04(+0.41%)
May 12, 2003	9.318	9.740	9.318	9.708	220,670	+0.39(+4.18%)
May 09, 2003	9.334	9.406	9.199	9.318	420,480	-0.02(-0.17%)
May 08, 2003	9.159	9.342	8.952	9.334	386,927	+0.18(+2.00%)
May 07, 2003	9.151	9.302	9.048	9.151	548,283	-0.06(-0.60%)
May 06, 2003	9.032	9.382	9.032	9.207	429,905	+0.16(+1.76%)
May 05, 2003	9.080	9.231	8.952	9.048	390,697	+0.04(+0.44%)
May 02, 2003	8.674	9.263	8.642	9.008	642,281	+0.37(+4.24%)
May 01, 2003	8.276	8.801	8.093	8.642	1,151,482	+0.29(+3.43%)
Apr 30, 2003	7.934	8.594	7.926	8.355	1,053,839	+0.23(+2.84%)
Apr 29, 2003	8.228	8.355	7.854	8.125	1,322,514	-0.01(-0.10%)
Apr 28, 2003	7.894	8.570	7.878	8.133	2,098,756	+0.18(+2.20%)
Apr 25, 2003	7.942	8.157	7.798	7.958	772,723	+0.04(+0.50%)
Apr 24, 2003	8.387	8.395	7.886	7.918	649,695	-0.53(-6.22%)
Apr 23, 2003	8.021	8.459	7.878	8.443	944,132	+0.42(+5.26%)
Apr 22, 2003	7.790	8.117	7.711	8.021	451,017	+0.15(+1.92%)
Apr 21, 2003	7.711	7.902	7.687	7.870	368,705	+0.17(+2.17%)
Apr 17, 2003	7.647	7.798	7.560	7.703	339,048	+0.06(+0.83%)
Apr 16, 2003	7.273	7.647	7.273	7.639	473,637	+0.41(+5.61%)
Apr 15, 2003	7.202	7.321	7.090	7.233	473,511	+0.07(+1.00%)
Apr 14, 2003	6.740	7.273	6.645	7.162	1,033,230	-0.10(-1.42%)
Apr 11, 2003	7.424	7.464	7.218	7.265	436,062	-0.10(-1.40%)
Apr 10, 2003	7.265	7.385	7.170	7.369	182,844	+0.10(+1.42%)
Apr 09, 2003	7.329	7.329	7.106	7.265	375,868	+0.13(+1.78%)
Apr 08, 2003	7.265	7.361	7.090	7.138	416,081	-0.13(-1.75%)
Apr 07, 2003	7.130	7.639	7.114	7.265	1,292,480	+0.58(+8.69%)
Apr 04, 2003	6.804	6.891	6.613	6.684	428,899	-0.08(-1.18%)
Apr 03, 2003	7.154	7.162	6.684	6.764	855,537	-0.37(-5.13%)
Apr 02, 2003	7.361	7.361	7.019	7.130	605,335	-0.03(-0.44%)

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.