Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.67	12.67	12.55	12.58	47,623	-0.01(-0.04%)
Jun 27, 2003	12.74	12.74	12.58	12.58	4,442	-0.16(-1.24%)
Jun 26, 2003	12.66	12.74	12.66	12.74	91,870	+0.18(+1.43%)
Jun 25, 2003	12.84	12.84	12.56	12.56	62,372	-0.08(-0.67%)
Jun 24, 2003	12.76	12.77	12.64	12.64	6,574	-0.08(-0.62%)
Jun 23, 2003	12.81	12.90	12.72	12.72	13,682	-0.23(-1.78%)
Jun 20, 2003	13.11	13.11	12.92	12.95	56,152	-0.05(-0.35%)
Jun 19, 2003	12.95	13.00	12.90	13.00	17,592	-0.06(-0.43%)
Jun 18, 2003	13.19	13.19	13.06	13.06	41,759	-0.08(-0.64%)
Jun 17, 2003	13.28	13.28	13.12	13.14	15,815	-0.05(-0.38%)
Jun 16, 2003	13.12	13.20	13.08	13.19	17,592	+0.14(+1.08%)
Jun 13, 2003	12.99	13.05	12.92	13.05	6,930	+0.19(+1.44%)
Jun 12, 2003	12.86	12.93	12.75	12.86	16,881	+0.08(+0.66%)
Jun 11, 2003	12.63	12.81	12.63	12.78	10,306	+0.28(+2.25%)
Jun 10, 2003	12.50	12.59	12.50	12.50	3,909	-0.05(-0.40%)
Jun 09, 2003	12.57	12.61	12.52	12.55	13,682	+0.02(+0.18%)
Jun 06, 2003	12.55	12.69	12.53	12.53	25,410	-0.08(-0.62%)
Jun 05, 2003	12.54	12.61	12.50	12.61	6,752	+0.15(+1.22%)
Jun 04, 2003	12.37	12.52	12.37	12.45	85,650	+0.10(+0.82%)
Jun 03, 2003	12.30	12.38	12.27	12.35	18,658	-0.03(-0.23%)
Jun 02, 2003	12.34	12.52	12.32	12.38	51,532	+0.16(+1.29%)
May 30, 2003	12.32	12.32	12.21	12.22	53,487	-0.01(-0.09%)
May 29, 2003	12.18	12.34	12.16	12.23	12,616	+0.06(+0.46%)
May 28, 2003	12.00	12.23	12.00	12.18	9,951	+0.02(+0.19%)
May 27, 2003	12.03	12.16	12.03	12.16	11,017	+0.14(+1.17%)
May 23, 2003	11.87	12.01	11.87	12.01	6,219	+0.20(+1.67%)
May 22, 2003	11.68	11.84	11.68	11.82	9,240	+0.16(+1.40%)
May 21, 2003	11.56	11.65	11.56	11.65	3,731	-0.12(-1.05%)
May 20, 2003	11.76	11.82	11.63	11.78	12,083	+0.07(+0.58%)
May 19, 2003	11.90	11.90	11.65	11.71	76,765	-0.23(-1.93%)
May 16, 2003	11.94	12.05	11.94	11.94	10,661	+0.20(+1.68%)
May 15, 2003	11.74	11.74	11.74	11.74	3,020	+0.10(+0.87%)
May 14, 2003	11.74	11.82	11.61	11.64	89,737	-0.08(-0.72%)
May 13, 2003	11.77	11.78	11.70	11.73	6,397	-0.11(-0.90%)
May 12, 2003	11.78	11.85	11.74	11.83	6,219	+0.04(+0.33%)
May 09, 2003	11.64	11.80	11.62	11.80	183,740	+0.24(+2.09%)
May 08, 2003	11.65	11.65	11.55	11.55	10,128	-0.11(-0.96%)
May 07, 2003	11.87	11.87	11.64	11.67	14,038	-0.37(-3.09%)
May 06, 2003	11.93	12.04	11.93	12.04	182,851	+0.24(+2.00%)
May 05, 2003	11.72	11.81	11.72	11.80	11,372	+0.10(+0.87%)
May 02, 2003	11.42	11.71	11.42	11.70	24,166	+0.08(+0.68%)
May 01, 2003	11.68	11.68	11.56	11.62	15,459	+0.02(+0.15%)
Apr 30, 2003	11.68	11.68	11.59	11.60	7,463	-0.06(-0.53%)
Apr 29, 2003	11.72	11.72	11.67	11.67	4,620	-0.03(-0.29%)
Apr 28, 2003	11.54	11.71	11.54	11.70	13,682	+0.22(+1.91%)
Apr 25, 2003	11.50	11.50	11.42	11.48	4,797	-0.14(-1.21%)
Apr 24, 2003	11.60	11.62	11.54	11.62	5,686	+0.00(+0.00%)
Apr 23, 2003	11.61	11.65	11.56	11.62	9,240	-0.14(-1.15%)
Apr 22, 2003	11.45	11.76	11.40	11.76	76,765	+0.32(+2.76%)
Apr 21, 2003	11.51	11.53	11.40	11.44	12,616	-0.12(-1.07%)
Apr 17, 2003	11.35	11.56	11.35	11.56	54,020	+0.23(+2.04%)
Apr 16, 2003	11.35	11.45	11.33	11.33	7,107	+0.08(+0.70%)
Apr 15, 2003	11.26	11.37	11.23	11.26	47,978	-0.07(-0.60%)
Apr 14, 2003	11.22	11.32	11.21	11.32	9,062	+0.25(+2.29%)
Apr 11, 2003	11.14	11.14	11.07	11.07	7,107	+0.01(+0.10%)
Apr 10, 2003	11.19	11.19	11.06	11.06	7,818	-0.02(-0.15%)
Apr 09, 2003	11.06	11.16	11.04	11.07	1,403,283	+0.15(+1.34%)
Apr 08, 2003	10.93	10.93	10.93	10.93	355	+0.00(+0.00%)
Apr 07, 2003	11.11	11.11	10.92	10.93	40,692	+0.03(+0.26%)
Apr 04, 2003	10.79	10.90	10.79	10.90	1,243	+0.24(+2.22%)
Apr 03, 2003	10.75	10.75	10.64	10.66	24,166	-0.03(-0.26%)
Apr 02, 2003	10.64	10.73	10.64	10.69	9,062	+0.26(+2.48%)

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.