Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.600	9.629	9.492	9.551	111,664	+0.01(+0.12%)
Jun 27, 2003	9.600	9.662	9.540	9.540	334,541	-0.04(-0.39%)
Jun 26, 2003	9.631	9.697	9.578	9.578	303,348	-0.11(-1.10%)
Jun 25, 2003	9.655	9.775	9.638	9.684	344,939	+0.06(+0.57%)
Jun 24, 2003	9.640	9.688	9.613	9.629	112,116	-0.05(-0.48%)
Jun 23, 2003	9.700	9.708	9.578	9.675	75,950	+0.03(+0.30%)
Jun 20, 2003	9.768	9.768	9.646	9.646	29,385	-0.06(-0.64%)
Jun 19, 2003	9.711	9.766	9.664	9.708	154,160	+0.03(+0.27%)
Jun 18, 2003	9.711	9.755	9.622	9.682	119,350	-0.03(-0.30%)
Jun 17, 2003	9.810	9.810	9.686	9.711	95,389	-0.08(-0.79%)
Jun 16, 2003	9.803	9.848	9.702	9.788	252,714	-0.04(-0.36%)
Jun 13, 2003	9.976	9.976	9.761	9.823	113,020	-0.20(-2.01%)
Jun 12, 2003	10.20	10.20	9.943	10.02	231,014	-0.09(-0.88%)
Jun 11, 2003	9.888	10.12	9.876	10.11	183,998	+0.34(+3.44%)
Jun 10, 2003	9.832	9.857	9.764	9.777	99,006	+0.04(+0.41%)
Jun 09, 2003	9.777	9.797	9.711	9.737	67,812	-0.06(-0.56%)
Jun 06, 2003	9.821	9.923	9.733	9.792	123,870	-0.06(-0.56%)
Jun 05, 2003	9.821	9.859	9.744	9.848	290,689	+0.00(+0.00%)
Jun 04, 2003	9.755	9.854	9.733	9.848	554,254	+0.07(+0.75%)
Jun 03, 2003	9.700	9.775	9.627	9.775	108,048	+0.11(+1.12%)
Jun 02, 2003	9.688	9.797	9.633	9.666	138,337	+0.05(+0.51%)
May 30, 2003	9.512	9.660	9.489	9.618	89,512	+0.16(+1.71%)
May 29, 2003	9.600	9.600	9.430	9.456	121,610	-0.13(-1.34%)
May 28, 2003	9.666	9.673	9.545	9.585	146,475	-0.09(-0.94%)
May 27, 2003	9.445	9.684	9.445	9.675	105,335	+0.21(+2.27%)
May 23, 2003	9.335	9.487	9.335	9.461	63,291	+0.08(+0.80%)
May 22, 2003	9.335	9.410	9.335	9.385	75,497	+0.05(+0.52%)
May 21, 2003	9.124	9.385	9.124	9.337	72,333	+0.24(+2.65%)
May 20, 2003	9.135	9.191	9.069	9.096	65,552	-0.03(-0.32%)
May 19, 2003	9.180	9.220	9.124	9.124	70,977	-0.16(-1.69%)
May 16, 2003	9.224	9.281	9.175	9.281	36,166	+0.08(+0.91%)
May 15, 2003	9.268	9.268	9.173	9.197	88,608	+0.02(+0.19%)
May 14, 2003	9.246	9.246	9.147	9.180	49,729	-0.03(-0.36%)
May 13, 2003	9.124	9.242	9.071	9.213	80,470	+0.12(+1.29%)
May 12, 2003	9.025	9.151	9.025	9.096	166,366	+0.05(+0.54%)
May 09, 2003	9.003	9.069	8.950	9.047	47,468	+0.09(+0.99%)
May 08, 2003	8.947	9.045	8.932	8.959	87,704	-0.03(-0.32%)
May 07, 2003	8.914	9.003	8.870	8.987	82,279	+0.08(+0.84%)
May 06, 2003	8.914	8.989	8.846	8.912	82,279	-0.03(-0.32%)
May 05, 2003	8.981	8.981	8.850	8.941	253,166	+0.08(+0.92%)
May 02, 2003	8.724	8.903	8.724	8.859	217,904	+0.19(+2.17%)
May 01, 2003	8.715	8.759	8.618	8.671	464,290	-0.01(-0.13%)
Apr 30, 2003	8.627	8.706	8.607	8.682	115,281	+0.04(+0.51%)
Apr 29, 2003	8.715	8.755	8.585	8.638	69,168	-0.13(-1.49%)
Apr 28, 2003	8.715	8.839	8.704	8.768	162,750	+0.04(+0.48%)
Apr 25, 2003	8.804	8.804	8.660	8.726	34,810	-0.10(-1.15%)
Apr 24, 2003	8.824	8.886	8.775	8.828	38,427	-0.03(-0.35%)
Apr 23, 2003	8.859	8.903	8.762	8.859	96,293	-0.02(-0.25%)
Apr 22, 2003	8.693	8.892	8.693	8.881	96,745	+0.12(+1.34%)
Apr 21, 2003	8.704	8.771	8.704	8.764	51,537	+0.04(+0.46%)
Apr 17, 2003	8.560	8.724	8.560	8.724	129,748	+0.14(+1.65%)
Apr 16, 2003	8.711	8.711	8.571	8.582	59,675	-0.06(-0.67%)
Apr 15, 2003	8.627	8.682	8.605	8.640	273,510	-0.05(-0.53%)
Apr 14, 2003	8.642	8.706	8.596	8.686	37,975	+0.05(+0.56%)
Apr 11, 2003	8.638	8.660	8.574	8.638	36,618	-0.06(-0.64%)
Apr 10, 2003	8.605	8.693	8.596	8.693	55,154	+0.09(+1.00%)
Apr 09, 2003	8.627	8.709	8.563	8.607	131,104	-0.01(-0.10%)
Apr 08, 2003	8.649	8.649	8.558	8.616	252,714	-0.06(-0.64%)
Apr 07, 2003	8.782	8.846	8.671	8.671	153,708	-0.09(-0.99%)
Apr 04, 2003	8.726	8.777	8.516	8.757	202,985	+0.08(+0.97%)
Apr 03, 2003	8.806	8.870	8.673	8.673	181,737	-0.19(-2.10%)
Apr 02, 2003	8.892	8.892	8.793	8.859	116,637	-0.01(-0.10%)

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.