Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.63	11.63	11.47	11.50	439,004	-0.00(-0.04%)
Jun 27, 2003	11.61	11.69	11.50	11.51	278,582	-0.13(-1.12%)
Jun 26, 2003	11.49	11.66	11.49	11.64	766,317	+0.10(+0.90%)
Jun 25, 2003	11.64	11.73	11.48	11.53	315,669	-0.11(-0.96%)
Jun 24, 2003	11.64	11.70	11.57	11.64	396,311	+0.03(+0.22%)
Jun 23, 2003	11.67	11.70	11.53	11.62	288,501	-0.09(-0.77%)
Jun 20, 2003	11.82	11.82	11.71	11.71	1,055,681	-0.02(-0.14%)
Jun 19, 2003	11.91	11.94	11.71	11.72	558,890	-0.18(-1.48%)
Jun 18, 2003	11.89	12.00	11.84	11.90	747,343	-0.02(-0.16%)
Jun 17, 2003	11.92	11.97	11.84	11.92	580,883	+0.06(+0.49%)
Jun 16, 2003	11.61	11.86	11.61	11.86	422,617	+0.25(+2.12%)
Jun 13, 2003	11.72	11.77	11.52	11.62	517,490	-0.11(-0.97%)
Jun 12, 2003	11.77	11.77	11.62	11.73	274,270	+0.03(+0.22%)
Jun 11, 2003	11.59	11.71	11.55	11.70	702,062	+0.11(+0.92%)
Jun 10, 2003	11.56	11.60	11.48	11.60	490,753	+0.14(+1.19%)
Jun 09, 2003	11.49	11.58	11.43	11.46	1,083,712	-0.10(-0.90%)
Jun 06, 2003	11.73	11.82	11.54	11.56	553,715	-0.04(-0.36%)
Jun 05, 2003	11.52	11.61	11.46	11.61	2,137,237	+0.02(+0.14%)
Jun 04, 2003	11.43	11.59	11.39	11.59	330,331	+0.16(+1.40%)
Jun 03, 2003	11.31	11.43	11.30	11.43	320,844	+0.11(+0.94%)
Jun 02, 2003	11.45	11.48	11.29	11.32	1,044,900	-0.04(-0.39%)
May 30, 2003	11.29	11.38	11.25	11.37	1,179,448	+0.16(+1.41%)
May 29, 2003	11.25	11.36	11.17	11.21	552,852	-0.00(-0.02%)
May 28, 2003	11.24	11.29	11.18	11.21	1,934,984	+0.02(+0.14%)
May 27, 2003	10.93	11.23	10.93	11.20	360,518	+0.20(+1.81%)
May 23, 2003	11.01	11.04	10.95	11.00	615,814	+0.00(+0.02%)
May 22, 2003	10.91	11.09	10.91	10.99	442,023	+0.07(+0.62%)
May 21, 2003	10.90	10.95	10.83	10.93	449,785	+0.02(+0.15%)
May 20, 2003	10.98	10.99	10.80	10.91	788,311	-0.05(-0.42%)
May 19, 2003	11.16	11.17	10.91	10.96	408,386	-0.27(-2.40%)
May 16, 2003	11.29	11.31	11.19	11.23	502,828	-0.08(-0.72%)
May 15, 2003	11.32	11.34	11.21	11.31	545,521	+0.07(+0.66%)
May 14, 2003	11.36	11.36	11.18	11.23	787,879	-0.02(-0.21%)
May 13, 2003	11.30	11.34	11.23	11.26	797,367	-0.08(-0.68%)
May 12, 2003	11.18	11.34	11.16	11.33	390,705	+0.17(+1.54%)
May 09, 2003	11.11	11.20	11.05	11.16	245,376	+0.13(+1.20%)
May 08, 2003	11.00	11.13	10.98	11.03	603,308	-0.10(-0.85%)
May 07, 2003	11.15	11.22	11.09	11.12	600,289	-0.07(-0.64%)
May 06, 2003	11.07	11.26	11.07	11.20	1,303,214	+0.10(+0.90%)
May 05, 2003	11.16	11.18	11.06	11.10	2,888,030	-0.03(-0.25%)
May 02, 2003	10.97	11.14	10.95	11.12	721,037	+0.16(+1.50%)
May 01, 2003	10.98	11.03	10.83	10.96	490,753	-0.03(-0.27%)
Apr 30, 2003	10.98	11.06	10.93	10.99	984,957	-0.03(-0.32%)
Apr 29, 2003	11.03	11.10	10.95	11.02	1,122,092	+0.04(+0.34%)
Apr 28, 2003	10.83	11.04	10.82	10.99	408,386	+0.19(+1.72%)
Apr 25, 2003	10.95	10.96	10.76	10.80	491,616	-0.11(-0.98%)
Apr 24, 2003	10.88	11.01	10.86	10.91	281,601	-0.08(-0.76%)
Apr 23, 2003	10.96	11.04	10.91	10.99	395,880	+0.04(+0.36%)
Apr 22, 2003	10.68	10.96	10.66	10.95	716,724	+0.22(+2.05%)
Apr 21, 2003	10.77	10.82	10.70	10.73	756,399	+0.01(+0.07%)
Apr 15, 2003	10.68	10.75	10.66	10.72	540,778	+0.03(+0.30%)
Apr 14, 2003	10.53	10.69	10.50	10.69	1,621,040	+0.19(+1.81%)
Apr 11, 2003	10.60	10.67	10.45	10.50	364,831	-0.02(-0.22%)
Apr 10, 2003	10.49	10.53	10.40	10.53	288,932	+0.06(+0.53%)
Apr 09, 2003	10.62	10.74	10.47	10.47	683,519	-0.17(-1.59%)
Apr 08, 2003	10.66	10.70	10.59	10.64	956,064	-0.01(-0.09%)
Apr 07, 2003	10.92	10.96	10.63	10.65	2,063,495	+0.00(+0.04%)
Apr 04, 2003	10.71	10.72	10.59	10.64	323,863	-0.01(-0.09%)
Apr 03, 2003	10.71	10.76	10.63	10.65	710,256	-0.00(-0.04%)
Apr 02, 2003	10.59	10.72	10.35	10.66	1,716,776	+0.28(+2.70%)

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.