Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.31	11.55	11.14	11.21	1,757,970	-0.01(-0.07%)
Jun 27, 2003	11.02	11.36	10.97	11.21	537,185	+0.20(+1.79%)
Jun 26, 2003	10.99	11.06	10.84	11.02	420,499	+0.03(+0.29%)
Jun 25, 2003	10.82	11.08	10.72	10.99	454,433	+0.29(+2.73%)
Jun 24, 2003	10.96	11.02	10.69	10.69	411,256	-0.32(-2.94%)
Jun 23, 2003	11.31	11.41	10.93	11.02	560,793	-0.23(-2.04%)
Jun 20, 2003	11.00	11.39	10.83	11.25	1,170,460	+0.21(+1.93%)
Jun 19, 2003	11.09	11.18	10.90	11.03	437,846	-0.02(-0.21%)
Jun 18, 2003	11.04	11.14	10.87	11.06	187,015	-0.02(-0.14%)
Jun 17, 2003	11.25	11.25	10.87	11.07	218,670	+0.06(+0.50%)
Jun 16, 2003	10.57	11.12	10.52	11.02	334,525	+0.46(+4.34%)
Jun 13, 2003	10.59	10.70	10.47	10.56	154,347	-0.13(-1.25%)
Jun 12, 2003	10.70	10.82	10.54	10.69	204,362	+0.02(+0.22%)
Jun 11, 2003	10.54	10.69	10.43	10.67	421,892	+0.09(+0.90%)
Jun 10, 2003	10.04	10.58	10.04	10.58	268,051	+0.47(+4.61%)
Jun 09, 2003	10.70	10.73	9.912	10.11	1,287,742	-0.59(-5.53%)
Jun 06, 2003	11.29	11.40	10.52	10.70	568,516	-0.44(-3.97%)
Jun 05, 2003	10.73	11.29	10.31	11.14	509,512	+0.58(+5.46%)
Jun 04, 2003	10.07	10.72	10.07	10.57	447,849	+0.31(+3.00%)
Jun 03, 2003	10.31	10.35	10.13	10.26	188,788	-0.06(-0.54%)
Jun 02, 2003	10.49	10.65	10.31	10.31	686,778	-0.11(-1.06%)
May 30, 2003	10.21	10.46	10.15	10.43	946,472	+0.24(+2.40%)
May 29, 2003	10.07	10.22	9.959	10.18	331,107	+0.22(+2.22%)
May 28, 2003	10.07	10.16	9.841	9.959	506,093	-0.09(-0.94%)
May 27, 2003	10.11	10.35	10.05	10.05	354,278	-0.06(-0.55%)
May 23, 2003	9.809	10.30	9.809	10.11	250,831	+0.29(+2.98%)
May 22, 2003	9.920	9.943	9.627	9.817	531,164	-0.13(-1.27%)
May 21, 2003	9.572	9.959	9.572	9.943	241,587	+0.34(+3.54%)
May 20, 2003	9.833	10.07	9.477	9.604	330,220	-0.28(-2.80%)
May 19, 2003	9.872	9.959	9.604	9.880	390,871	-0.16(-1.57%)
May 16, 2003	10.15	10.19	9.833	10.04	368,333	-0.09(-0.94%)
May 15, 2003	10.12	10.28	9.959	10.13	483,555	+0.02(+0.23%)
May 14, 2003	9.675	10.11	9.675	10.11	536,482	+0.43(+4.49%)
May 13, 2003	9.509	9.754	9.438	9.675	297,806	+0.04(+0.41%)
May 12, 2003	9.248	9.667	9.248	9.635	222,341	+0.39(+4.18%)
May 09, 2003	9.264	9.335	9.130	9.248	423,665	-0.02(-0.17%)
May 08, 2003	9.090	9.272	8.885	9.264	389,858	+0.18(+2.00%)
May 07, 2003	9.082	9.232	8.980	9.082	552,436	-0.06(-0.60%)
May 06, 2003	8.964	9.311	8.964	9.138	433,161	+0.16(+1.76%)
May 05, 2003	9.011	9.161	8.885	8.980	393,656	+0.04(+0.44%)
May 02, 2003	8.609	9.193	8.577	8.940	647,146	+0.36(+4.24%)
May 01, 2003	8.214	8.735	8.032	8.577	1,160,204	+0.28(+3.43%)
Apr 30, 2003	7.874	8.530	7.866	8.293	1,061,822	+0.23(+2.84%)
Apr 29, 2003	8.166	8.293	7.795	8.064	1,332,532	-0.01(-0.10%)
Apr 28, 2003	7.835	8.506	7.819	8.072	2,114,654	+0.17(+2.20%)
Apr 25, 2003	7.882	8.095	7.740	7.898	778,576	+0.04(+0.50%)
Apr 24, 2003	8.324	8.332	7.827	7.858	654,617	-0.52(-6.22%)
Apr 23, 2003	7.961	8.395	7.819	8.380	951,284	+0.42(+5.26%)
Apr 22, 2003	7.732	8.056	7.653	7.961	454,433	+0.15(+1.92%)
Apr 21, 2003	7.653	7.842	7.629	7.811	371,498	+0.17(+2.17%)
Apr 17, 2003	7.590	7.740	7.503	7.645	341,616	+0.06(+0.83%)
Apr 16, 2003	7.219	7.590	7.219	7.582	477,224	+0.40(+5.61%)
Apr 15, 2003	7.147	7.266	7.037	7.179	477,098	+0.07(+1.00%)
Apr 14, 2003	6.689	7.219	6.595	7.108	1,041,056	-0.10(-1.42%)
Apr 11, 2003	7.369	7.408	7.163	7.211	439,365	-0.10(-1.40%)
Apr 10, 2003	7.211	7.329	7.116	7.313	184,229	+0.10(+1.42%)
Apr 09, 2003	7.274	7.274	7.053	7.211	378,715	+0.13(+1.78%)
Apr 08, 2003	7.211	7.305	7.037	7.084	419,233	-0.13(-1.75%)
Apr 07, 2003	7.076	7.582	7.061	7.211	1,302,270	+0.58(+8.69%)
Apr 04, 2003	6.753	6.839	6.563	6.634	432,148	-0.08(-1.18%)
Apr 03, 2003	7.100	7.108	6.634	6.713	862,018	-0.36(-5.13%)
Apr 02, 2003	7.305	7.305	6.966	7.076	609,921	-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.