Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.40	11.64	11.23	11.29	1,744,569	-0.01(-0.07%)
Jun 27, 2003	11.10	11.44	11.05	11.30	533,090	+0.20(+1.79%)
Jun 26, 2003	11.07	11.14	10.92	11.10	417,294	+0.03(+0.29%)
Jun 25, 2003	10.90	11.17	10.80	11.07	450,969	+0.29(+2.73%)
Jun 24, 2003	11.05	11.10	10.78	10.78	408,121	-0.33(-2.94%)
Jun 23, 2003	11.40	11.50	11.01	11.10	556,518	-0.23(-2.04%)
Jun 20, 2003	11.09	11.48	10.91	11.33	1,161,538	+0.21(+1.93%)
Jun 19, 2003	11.17	11.27	10.98	11.12	434,508	-0.02(-0.21%)
Jun 18, 2003	11.13	11.23	10.95	11.14	185,589	-0.02(-0.14%)
Jun 17, 2003	11.33	11.33	10.95	11.16	217,003	+0.06(+0.50%)
Jun 16, 2003	10.65	11.21	10.60	11.10	331,975	+0.46(+4.34%)
Jun 13, 2003	10.67	10.78	10.55	10.64	153,171	-0.14(-1.26%)
Jun 12, 2003	10.78	10.90	10.62	10.78	202,804	+0.02(+0.22%)
Jun 11, 2003	10.62	10.78	10.51	10.75	418,676	+0.10(+0.90%)
Jun 10, 2003	10.12	10.66	10.12	10.66	266,007	+0.47(+4.61%)
Jun 09, 2003	10.78	10.82	9.988	10.19	1,277,925	-0.60(-5.53%)
Jun 06, 2003	11.37	11.48	10.60	10.78	564,182	-0.45(-3.97%)
Jun 05, 2003	10.81	11.37	10.39	11.23	505,628	+0.58(+5.46%)
Jun 04, 2003	10.15	10.80	10.15	10.65	444,435	+0.31(+3.00%)
Jun 03, 2003	10.39	10.43	10.21	10.34	187,348	-0.06(-0.54%)
Jun 02, 2003	10.57	10.74	10.39	10.39	681,543	-0.11(-1.06%)
May 30, 2003	10.29	10.54	10.23	10.51	939,257	+0.25(+2.40%)
May 29, 2003	10.15	10.30	10.04	10.26	328,583	+0.22(+2.22%)
May 28, 2003	10.15	10.24	9.916	10.04	502,235	-0.10(-0.94%)
May 27, 2003	10.19	10.43	10.13	10.13	351,577	-0.06(-0.55%)
May 23, 2003	9.884	10.38	9.884	10.19	248,919	+0.29(+2.98%)
May 22, 2003	9.996	10.02	9.701	9.892	527,115	-0.13(-1.27%)
May 21, 2003	9.646	10.04	9.646	10.02	239,746	+0.34(+3.54%)
May 20, 2003	9.908	10.15	9.550	9.677	327,703	-0.28(-2.80%)
May 19, 2003	9.948	10.04	9.677	9.956	387,891	-0.16(-1.57%)
May 16, 2003	10.23	10.27	9.908	10.12	365,525	-0.10(-0.94%)
May 15, 2003	10.19	10.36	10.04	10.21	479,869	+0.02(+0.23%)
May 14, 2003	9.749	10.19	9.749	10.19	532,392	+0.44(+4.49%)
May 13, 2003	9.582	9.829	9.510	9.749	295,536	+0.04(+0.41%)
May 12, 2003	9.319	9.741	9.319	9.709	220,647	+0.39(+4.18%)
May 09, 2003	9.335	9.407	9.200	9.319	420,435	-0.02(-0.17%)
May 08, 2003	9.160	9.343	8.953	9.335	386,886	+0.18(+2.00%)
May 07, 2003	9.152	9.303	9.049	9.152	548,224	-0.06(-0.61%)
May 06, 2003	9.033	9.383	9.033	9.208	429,859	+0.16(+1.76%)
May 05, 2003	9.081	9.232	8.953	9.049	390,655	+0.04(+0.44%)
May 02, 2003	8.675	9.264	8.643	9.009	642,213	+0.37(+4.24%)
May 01, 2003	8.277	8.802	8.094	8.643	1,151,360	+0.29(+3.43%)
Apr 30, 2003	7.935	8.595	7.927	8.356	1,053,727	+0.23(+2.84%)
Apr 29, 2003	8.229	8.356	7.855	8.126	1,322,374	-0.01(-0.10%)
Apr 28, 2003	7.895	8.571	7.879	8.133	2,098,534	+0.18(+2.20%)
Apr 25, 2003	7.942	8.157	7.799	7.958	772,641	+0.04(+0.50%)
Apr 24, 2003	8.388	8.396	7.887	7.919	649,627	-0.53(-6.22%)
Apr 23, 2003	8.022	8.460	7.879	8.444	944,032	+0.42(+5.26%)
Apr 22, 2003	7.791	8.118	7.712	8.022	450,969	+0.15(+1.92%)
Apr 21, 2003	7.712	7.903	7.688	7.871	368,666	+0.17(+2.17%)
Apr 17, 2003	7.648	7.799	7.560	7.704	339,012	+0.06(+0.83%)
Apr 16, 2003	7.274	7.648	7.274	7.640	473,586	+0.41(+5.61%)
Apr 15, 2003	7.202	7.322	7.091	7.234	473,461	+0.07(+1.00%)
Apr 14, 2003	6.741	7.274	6.645	7.163	1,033,120	-0.10(-1.42%)
Apr 11, 2003	7.425	7.465	7.218	7.266	436,016	-0.10(-1.40%)
Apr 10, 2003	7.266	7.385	7.171	7.369	182,825	+0.10(+1.42%)
Apr 09, 2003	7.330	7.330	7.107	7.266	375,828	+0.13(+1.78%)
Apr 08, 2003	7.266	7.362	7.091	7.139	416,037	-0.13(-1.75%)
Apr 07, 2003	7.131	7.640	7.115	7.266	1,292,343	+0.58(+8.69%)
Apr 04, 2003	6.804	6.892	6.613	6.685	428,854	-0.08(-1.18%)
Apr 03, 2003	7.155	7.163	6.685	6.765	855,447	-0.37(-5.13%)
Apr 02, 2003	7.362	7.362	7.019	7.131	605,271	-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.