Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.795	8.795	8.369	8.369	135,604	-0.41(-4.65%)
Jun 27, 2003	8.691	8.777	8.691	8.777	9,486	+0.05(+0.57%)
Jun 26, 2003	8.834	8.834	8.713	8.727	127,791	-0.11(-1.22%)
Jun 25, 2003	8.783	8.861	8.783	8.834	10,044	+0.05(+0.53%)
Jun 24, 2003	8.799	8.799	8.781	8.788	14,509	-0.00(-0.02%)
Jun 23, 2003	8.800	8.802	8.781	8.790	10,044	-0.04(-0.51%)
Jun 20, 2003	8.879	8.886	8.834	8.834	29,018	-0.06(-0.70%)
Jun 19, 2003	8.904	8.908	8.897	8.897	6,138	-0.03(-0.28%)
Jun 18, 2003	8.951	8.960	8.897	8.922	40,737	-0.06(-0.62%)
Jun 17, 2003	9.010	9.015	8.978	8.978	16,183	-0.05(-0.60%)
Jun 16, 2003	9.041	9.050	9.015	9.032	11,718	-0.04(-0.40%)
Jun 13, 2003	9.107	9.107	9.067	9.067	13,393	-0.05(-0.51%)
Jun 12, 2003	9.112	9.157	9.112	9.114	18,973	-0.00(-0.04%)
Jun 11, 2003	9.103	9.118	9.089	9.118	10,602	-0.01(-0.14%)
Jun 10, 2003	9.155	9.155	9.130	9.130	11,160	-0.02(-0.18%)
Jun 09, 2003	9.146	9.157	9.146	9.146	5,022	+0.01(+0.08%)
Jun 06, 2003	9.103	9.157	9.094	9.139	12,834	+0.00(+0.00%)
Jun 05, 2003	8.996	9.184	8.978	9.139	16,741	+0.11(+1.19%)
Jun 04, 2003	8.929	9.032	8.929	9.032	13,951	+0.07(+0.82%)
Jun 03, 2003	8.960	8.960	8.933	8.958	11,160	-0.00(-0.02%)
Jun 02, 2003	8.942	8.960	8.931	8.960	8,370	+0.03(+0.36%)
May 30, 2003	8.978	8.978	8.928	8.928	6,138	-0.07(-0.78%)
May 29, 2003	9.041	9.041	8.996	8.998	5,022	-0.07(-0.77%)
May 28, 2003	9.041	9.067	9.019	9.067	8,928	+0.07(+0.80%)
May 27, 2003	9.005	9.023	8.969	8.996	27,344	-0.00(-0.04%)
May 23, 2003	8.999	8.999	8.999	8.999	2,232	+0.00(+0.00%)
May 22, 2003	9.005	9.005	8.999	8.999	17,299	-0.01(-0.06%)
May 21, 2003	9.014	9.021	8.969	9.005	23,437	+0.02(+0.22%)
May 20, 2003	8.924	9.033	8.888	8.985	33,482	+0.08(+0.89%)
May 19, 2003	8.919	8.919	8.906	8.906	9,486	-0.03(-0.38%)
May 16, 2003	8.924	8.940	8.906	8.940	23,437	-0.01(-0.12%)
May 15, 2003	8.942	8.960	8.933	8.951	16,183	-0.01(-0.08%)
May 14, 2003	8.870	8.960	8.861	8.958	50,223	+0.10(+1.09%)
May 13, 2003	8.840	8.915	8.840	8.861	23,437	+0.04(+0.51%)
May 12, 2003	8.763	8.861	8.757	8.817	41,295	+0.08(+0.92%)
May 09, 2003	8.772	8.772	8.655	8.736	38,504	-0.07(-0.75%)
May 08, 2003	8.795	8.861	8.795	8.802	15,067	-0.02(-0.18%)
May 07, 2003	8.736	8.870	8.736	8.818	13,393	+0.06(+0.63%)
May 06, 2003	8.637	8.799	8.637	8.763	7,812	+0.14(+1.66%)
May 05, 2003	8.618	8.619	8.602	8.619	8,928	-0.01(-0.12%)
May 02, 2003	8.718	8.718	8.628	8.630	50,223	-0.13(-1.51%)
May 01, 2003	8.772	8.772	8.754	8.763	22,321	-0.04(-0.41%)
Apr 30, 2003	8.781	8.817	8.781	8.799	16,741	-0.01(-0.16%)
Apr 29, 2003	8.759	8.852	8.759	8.813	27,902	+0.09(+1.03%)
Apr 28, 2003	8.521	8.723	8.521	8.723	18,973	+0.22(+2.59%)
Apr 25, 2003	8.426	8.507	8.426	8.503	13,393	+0.06(+0.74%)
Apr 24, 2003	8.480	8.501	8.440	8.440	17,299	-0.03(-0.32%)
Apr 23, 2003	8.431	8.467	8.431	8.467	15,067	+0.05(+0.62%)
Apr 22, 2003	8.395	8.433	8.395	8.415	10,044	+0.02(+0.28%)
Apr 21, 2003	8.386	8.412	8.386	8.392	5,022	+0.02(+0.28%)
Apr 17, 2003	8.370	8.372	8.363	8.369	11,160	-0.00(-0.02%)
Apr 16, 2003	8.365	8.417	8.365	8.370	23,995	+0.01(+0.06%)
Apr 15, 2003	8.356	8.365	8.338	8.365	16,183	+0.01(+0.11%)
Apr 14, 2003	8.324	8.356	8.288	8.356	16,183	+0.04(+0.45%)
Apr 11, 2003	8.326	8.333	8.315	8.318	16,183	-0.03(-0.30%)
Apr 10, 2003	8.369	8.395	8.288	8.343	58,594	-0.02(-0.28%)
Apr 09, 2003	8.216	8.367	8.216	8.367	57,478	+0.18(+2.17%)
Apr 08, 2003	8.179	8.200	8.179	8.189	4,464	+0.03(+0.37%)
Apr 07, 2003	8.155	8.162	8.118	8.159	20,647	-0.01(-0.11%)
Apr 04, 2003	8.171	8.197	8.168	8.168	19,531	-0.02(-0.26%)
Apr 03, 2003	7.983	8.243	7.983	8.189	48,549	+0.22(+2.70%)
Apr 02, 2003	7.876	7.974	7.876	7.974	23,437	+0.13(+1.60%)

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.