Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.54	10.57	10.30	10.57	98,408	-0.03(-0.27%)
Jun 27, 2003	10.43	10.61	10.43	10.60	100,246	+0.22(+2.11%)
Jun 26, 2003	10.29	10.57	10.20	10.38	31,106	+0.05(+0.48%)
Jun 25, 2003	10.36	10.50	10.01	10.33	89,500	-0.06(-0.61%)
Jun 24, 2003	10.04	10.43	9.972	10.40	43,124	+0.23(+2.23%)
Jun 23, 2003	10.26	10.47	10.17	10.17	62,495	-0.06(-0.55%)
Jun 20, 2003	10.47	10.47	10.23	10.23	74,654	-0.18(-1.77%)
Jun 19, 2003	10.29	10.47	10.29	10.41	61,081	+0.23(+2.29%)
Jun 18, 2003	10.43	10.43	10.17	10.18	16,684	-0.25(-2.44%)
Jun 17, 2003	10.33	10.47	10.28	10.43	111,982	+0.16(+1.51%)
Jun 16, 2003	10.05	10.28	10.04	10.28	58,394	+0.24(+2.40%)
Jun 13, 2003	10.47	10.47	10.04	10.04	34,499	-0.40(-3.80%)
Jun 12, 2003	10.54	10.57	10.43	10.43	16,401	-0.14(-1.34%)
Jun 11, 2003	10.36	10.57	10.33	10.57	24,319	+0.14(+1.36%)
Jun 10, 2003	10.30	10.43	10.29	10.43	19,936	+0.17(+1.65%)
Jun 09, 2003	10.40	10.40	10.22	10.26	19,370	-0.18(-1.69%)
Jun 06, 2003	10.60	10.64	10.40	10.44	18,946	-0.09(-0.87%)
Jun 05, 2003	10.49	10.56	10.48	10.53	23,753	+0.04(+0.40%)
Jun 04, 2003	10.53	10.61	10.18	10.49	76,917	-0.04(-0.40%)
Jun 03, 2003	10.18	10.53	10.18	10.53	91,056	+0.34(+3.33%)
Jun 02, 2003	9.817	10.19	9.817	10.19	77,623	+0.45(+4.57%)
May 30, 2003	9.654	9.746	9.548	9.746	71,261	+0.14(+1.47%)
May 29, 2003	9.689	9.725	9.300	9.605	38,599	-0.04(-0.37%)
May 28, 2003	9.562	9.640	9.562	9.640	34,923	+0.08(+0.89%)
May 27, 2003	9.477	9.576	9.406	9.555	25,309	+0.04(+0.37%)
May 23, 2003	9.230	9.576	9.230	9.520	41,710	+0.25(+2.67%)
May 22, 2003	8.904	9.272	8.862	9.272	69,140	+0.41(+4.63%)
May 21, 2003	9.406	9.406	8.423	8.862	111,840	-0.57(-6.07%)
May 20, 2003	9.689	9.689	9.244	9.435	72,675	-0.22(-2.27%)
May 19, 2003	9.795	9.895	9.619	9.654	25,874	-0.14(-1.44%)
May 16, 2003	9.902	10.04	9.795	9.795	123,434	-0.18(-1.77%)
May 15, 2003	9.937	10.04	9.626	9.972	63,060	-0.02(-0.21%)
May 14, 2003	10.40	10.43	9.937	9.994	40,720	-0.36(-3.48%)
May 13, 2003	10.43	10.43	10.33	10.35	20,925	-0.15(-1.41%)
May 12, 2003	10.33	10.50	10.33	10.50	15,553	+0.13(+1.23%)
May 09, 2003	10.11	10.38	9.965	10.38	25,591	+0.30(+2.95%)
May 08, 2003	10.30	10.64	10.08	10.08	39,448	-0.26(-2.53%)
May 07, 2003	10.29	10.37	10.22	10.34	19,512	+0.01(+0.14%)
May 06, 2003	10.18	10.38	10.15	10.33	30,540	+0.18(+1.74%)
May 05, 2003	10.15	10.15	9.951	10.15	37,610	+0.01(+0.14%)
May 02, 2003	10.08	10.13	10.08	10.13	21,067	+0.12(+1.20%)
May 01, 2003	9.972	10.08	9.930	10.01	25,874	-0.03(-0.28%)
Apr 30, 2003	9.619	10.18	9.619	10.04	30,964	+0.35(+3.65%)
Apr 29, 2003	9.902	9.937	9.689	9.689	8,483	-0.18(-1.79%)
Apr 28, 2003	9.619	9.972	9.583	9.866	22,198	+0.29(+3.03%)
Apr 25, 2003	9.760	9.803	9.548	9.576	18,946	-0.33(-3.29%)
Apr 24, 2003	10.01	10.05	9.902	9.902	11,735	-0.13(-1.27%)
Apr 23, 2003	10.04	10.11	9.972	10.03	21,350	-0.01(-0.14%)
Apr 22, 2003	9.902	10.17	9.902	10.04	44,114	+0.07(+0.71%)
Apr 21, 2003	9.937	10.06	9.845	9.972	32,944	+0.02(+0.21%)
Apr 17, 2003	9.972	10.04	9.880	9.951	23,753	+0.14(+1.44%)
Apr 16, 2003	10.07	10.07	9.576	9.810	40,720	-0.26(-2.60%)
Apr 15, 2003	10.18	10.18	10.06	10.07	19,087	-0.18(-1.79%)
Apr 14, 2003	9.902	10.29	9.902	10.26	18,805	+0.35(+3.57%)
Apr 11, 2003	10.34	10.40	9.902	9.902	23,753	-0.44(-4.24%)
Apr 10, 2003	10.11	10.47	10.11	10.34	19,936	+0.21(+2.10%)
Apr 09, 2003	10.60	10.60	10.08	10.13	39,731	-0.44(-4.15%)
Apr 08, 2003	9.795	10.59	9.795	10.57	40,013	+0.59(+5.88%)
Apr 07, 2003	9.902	10.47	9.902	9.979	31,388	+0.15(+1.51%)
Apr 04, 2003	10.04	10.12	9.831	9.831	19,229	-0.21(-2.11%)
Apr 03, 2003	9.972	10.15	9.972	10.04	22,764	+0.03(+0.28%)
Apr 02, 2003	9.795	10.11	9.795	10.01	25,026	+0.29(+2.98%)

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.