Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.32	11.40	10.96	11.36	1,871,052	+0.16(+1.47%)
Jun 27, 2003	11.59	11.59	11.17	11.20	135,642	-0.29(-2.55%)
Jun 26, 2003	11.41	11.56	11.36	11.49	118,291	+0.05(+0.48%)
Jun 25, 2003	11.34	11.53	11.27	11.44	156,375	+0.05(+0.48%)
Jun 24, 2003	11.44	11.45	11.18	11.38	149,719	-0.05(-0.40%)
Jun 23, 2003	11.23	11.51	11.05	11.43	162,923	+0.20(+1.80%)
Jun 20, 2003	11.69	11.76	11.13	11.23	239,637	-0.42(-3.62%)
Jun 19, 2003	11.72	11.89	11.47	11.65	169,034	-0.07(-0.63%)
Jun 18, 2003	12.05	12.10	11.67	11.72	202,644	-0.47(-3.83%)
Jun 17, 2003	11.95	12.26	11.93	12.19	170,343	+0.28(+2.39%)
Jun 16, 2003	11.68	12.14	11.68	11.90	287,107	+0.22(+1.88%)
Jun 13, 2003	11.73	11.78	11.68	11.68	57,836	+0.00(+0.00%)
Jun 12, 2003	11.64	11.72	11.64	11.68	84,244	+0.05(+0.39%)
Jun 11, 2003	11.76	11.78	11.56	11.64	87,736	-0.09(-0.78%)
Jun 10, 2003	11.83	11.90	11.68	11.73	94,611	-0.09(-0.77%)
Jun 09, 2003	11.85	11.85	11.50	11.82	115,126	+0.06(+0.55%)
Jun 06, 2003	11.92	12.00	11.68	11.76	95,484	-0.07(-0.62%)
Jun 05, 2003	11.76	11.91	11.68	11.83	117,418	-0.02(-0.15%)
Jun 04, 2003	11.59	11.91	11.59	11.85	164,560	-0.05(-0.39%)
Jun 03, 2003	11.90	11.93	11.82	11.89	135,314	-0.02(-0.15%)
Jun 02, 2003	11.50	11.92	11.45	11.91	255,570	+0.18(+1.56%)
May 30, 2003	11.27	11.73	11.15	11.73	184,748	+0.49(+4.40%)
May 29, 2003	10.99	11.25	10.78	11.23	127,785	+0.28(+2.51%)
May 28, 2003	11.06	11.06	10.73	10.96	162,595	-0.10(-0.91%)
May 27, 2003	10.69	11.09	10.59	11.06	155,502	+0.38(+3.52%)
May 23, 2003	10.87	10.95	10.63	10.69	184,093	-0.18(-1.69%)
May 22, 2003	11.00	11.00	10.77	10.87	189,986	-0.17(-1.58%)
May 21, 2003	10.90	11.07	10.87	11.04	115,017	+0.09(+0.84%)
May 20, 2003	11.27	11.27	10.90	10.95	127,675	-0.19(-1.73%)
May 19, 2003	11.13	11.24	11.09	11.14	124,620	-0.15(-1.30%)
May 16, 2003	11.04	11.29	10.90	11.29	276,958	+0.34(+3.10%)
May 15, 2003	11.00	11.07	10.90	10.95	210,501	-0.02(-0.17%)
May 14, 2003	10.59	11.23	10.59	10.97	153,865	+0.38(+3.64%)
May 13, 2003	10.56	10.82	10.45	10.58	100,285	+0.16(+1.49%)
May 12, 2003	9.989	10.45	9.989	10.43	60,345	+0.35(+3.45%)
May 09, 2003	10.22	10.58	10.08	10.08	116,981	-0.20(-1.96%)
May 08, 2003	10.45	10.45	10.26	10.28	13,094	-0.22(-2.09%)
May 07, 2003	10.36	11.00	10.36	10.50	116,654	+0.14(+1.33%)
May 06, 2003	10.31	10.43	10.26	10.36	47,578	+0.05(+0.53%)
May 05, 2003	10.40	10.51	10.24	10.31	67,220	-0.15(-1.40%)
May 02, 2003	10.13	10.54	10.08	10.46	91,228	+0.33(+3.26%)
May 01, 2003	10.03	10.13	9.943	10.13	99,412	+0.00(+0.00%)
Apr 30, 2003	9.952	10.22	9.897	10.13	111,307	+0.18(+1.84%)
Apr 29, 2003	9.714	10.01	9.714	9.943	200,680	+0.23(+2.36%)
Apr 28, 2003	9.255	9.989	9.255	9.714	136,515	+0.43(+4.64%)
Apr 25, 2003	9.347	9.375	9.182	9.283	31,755	-0.16(-1.65%)
Apr 24, 2003	9.393	9.540	9.283	9.439	42,449	+0.00(+0.00%)
Apr 23, 2003	9.200	9.512	9.164	9.439	72,786	+0.25(+2.69%)
Apr 22, 2003	9.072	9.338	8.953	9.191	56,963	+0.13(+1.42%)
Apr 21, 2003	8.981	9.118	8.981	9.063	127,348	+0.17(+1.96%)
Apr 17, 2003	8.614	8.971	8.568	8.889	155,393	+0.27(+3.19%)
Apr 16, 2003	8.422	8.696	8.385	8.614	516,487	+0.22(+2.62%)
Apr 15, 2003	8.275	8.431	8.247	8.394	194,023	+0.12(+1.44%)
Apr 14, 2003	8.321	8.339	8.257	8.275	37,538	-0.07(-0.88%)
Apr 11, 2003	8.284	8.412	8.275	8.348	607,715	+0.05(+0.66%)
Apr 10, 2003	8.312	8.385	8.165	8.293	127,785	+0.05(+0.56%)
Apr 09, 2003	8.247	8.293	8.238	8.247	337,304	-0.02(-0.22%)
Apr 08, 2003	8.412	8.412	8.247	8.266	178,091	-0.15(-1.74%)
Apr 07, 2003	8.357	8.477	8.339	8.412	177,873	+0.05(+0.66%)
Apr 04, 2003	8.394	8.412	8.312	8.357	35,792	-0.02(-0.22%)
Apr 03, 2003	8.431	8.431	8.357	8.376	32,519	-0.03(-0.33%)
Apr 02, 2003	8.385	8.431	8.357	8.403	65,693	+0.02(+0.22%)

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.