Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.97	10.97	10.74	10.76	11,681	-0.36(-3.21%)
Jun 27, 2003	11.13	11.16	11.09	11.11	5,211	-0.05(-0.45%)
Jun 26, 2003	11.13	11.24	11.06	11.16	16,533	-0.09(-0.79%)
Jun 25, 2003	11.42	11.43	11.23	11.25	10,243	-0.13(-1.12%)
Jun 24, 2003	11.40	11.42	11.37	11.38	5,571	-0.16(-1.35%)
Jun 23, 2003	11.57	11.60	11.52	11.53	21,565	-0.12(-1.00%)
Jun 20, 2003	11.60	11.65	11.56	11.65	41,154	+0.39(+3.46%)
Jun 19, 2003	11.22	11.31	11.22	11.26	26,597	+0.27(+2.48%)
Jun 18, 2003	10.99	11.12	10.97	10.99	19,588	-0.08(-0.75%)
Jun 17, 2003	11.17	11.17	11.02	11.07	17,791	-0.24(-2.12%)
Jun 16, 2003	11.32	11.32	11.18	11.31	27,136	+0.00(+0.00%)
Jun 13, 2003	11.32	11.35	11.21	11.31	32,708	+0.42(+3.83%)
Jun 12, 2003	10.85	10.98	10.81	10.89	38,458	+0.38(+3.60%)
Jun 11, 2003	10.41	10.52	10.41	10.52	8,626	+0.20(+1.94%)
Jun 10, 2003	10.35	10.35	10.27	10.32	4,133	-0.06(-0.59%)
Jun 09, 2003	10.29	10.42	10.29	10.38	7,727	+0.27(+2.64%)
Jun 06, 2003	10.13	10.18	10.10	10.11	10,603	+0.11(+1.06%)
Jun 05, 2003	9.988	10.04	9.960	10.00	13,478	-0.18(-1.75%)
Jun 04, 2003	10.13	10.18	10.12	10.18	14,916	+0.06(+0.60%)
Jun 03, 2003	10.07	10.13	10.03	10.12	16,893	+0.02(+0.22%)
Jun 02, 2003	10.08	10.14	10.07	10.10	8,626	+0.19(+1.97%)
May 30, 2003	9.960	9.960	9.905	9.905	17,612	+0.22(+2.24%)
May 29, 2003	9.760	9.760	9.688	9.688	3,953	-0.13(-1.36%)
May 28, 2003	9.966	9.966	9.821	9.821	12,400	-0.14(-1.45%)
May 27, 2003	9.960	10.03	9.916	9.966	17,432	+0.23(+2.34%)
May 23, 2003	9.793	9.793	9.738	9.738	10,243	+0.00(+0.00%)
May 22, 2003	9.732	9.765	9.632	9.738	31,809	+0.11(+1.10%)
May 21, 2003	9.543	9.654	9.521	9.632	33,247	+0.62(+6.92%)
May 20, 2003	8.914	9.014	8.903	9.009	29,832	+0.34(+3.98%)
May 19, 2003	8.680	8.742	8.664	8.664	20,307	+0.21(+2.43%)
May 16, 2003	8.447	8.536	8.430	8.458	22,644	+0.00(+0.00%)
May 15, 2003	8.502	8.502	8.408	8.458	12,040	+0.06(+0.66%)
May 14, 2003	8.374	8.413	8.347	8.402	14,916	-0.14(-1.63%)
May 13, 2003	8.525	8.558	8.469	8.541	19,768	-0.03(-0.32%)
May 12, 2003	8.430	8.569	8.430	8.569	22,464	+0.42(+5.12%)
May 09, 2003	8.207	8.207	8.096	8.152	24,081	-0.08(-1.01%)
May 08, 2003	8.335	8.335	8.180	8.235	28,394	-0.10(-1.20%)
May 07, 2003	8.374	8.374	8.313	8.335	5,211	-0.22(-2.54%)
May 06, 2003	8.480	8.564	8.452	8.552	10,962	-0.04(-0.45%)
May 05, 2003	8.575	8.680	8.541	8.591	10,962	+0.03(+0.32%)
May 02, 2003	8.519	8.564	8.513	8.564	3,594	+0.02(+0.26%)
May 01, 2003	8.586	8.586	8.541	8.541	3,055	-0.06(-0.71%)
Apr 30, 2003	8.669	8.669	8.603	8.603	3,055	-0.12(-1.40%)
Apr 29, 2003	8.675	8.758	8.675	8.725	6,829	+0.21(+2.48%)
Apr 28, 2003	8.374	8.513	8.374	8.513	31,989	+0.26(+3.17%)
Apr 25, 2003	8.341	8.341	8.207	8.252	9,345	-0.10(-1.20%)
Apr 24, 2003	8.369	8.430	8.324	8.352	11,142	-0.01(-0.13%)
Apr 23, 2003	8.347	8.469	8.207	8.363	37,380	-0.59(-6.59%)
Apr 22, 2003	8.981	9.020	8.903	8.953	18,510	-0.17(-1.83%)
Apr 21, 2003	9.170	9.170	9.114	9.120	2,516	-0.04(-0.43%)
Apr 17, 2003	9.120	9.170	9.120	9.159	2,695	+0.14(+1.61%)
Apr 16, 2003	9.070	9.070	8.986	9.014	5,391	-0.26(-2.76%)
Apr 15, 2003	9.237	9.293	9.159	9.270	27,136	+0.23(+2.52%)
Apr 14, 2003	9.053	9.070	9.014	9.042	8,985	-0.08(-0.85%)
Apr 11, 2003	9.070	9.137	9.070	9.120	11,322	+0.05(+0.55%)
Apr 10, 2003	9.120	9.120	9.070	9.070	1,078	-0.11(-1.21%)
Apr 09, 2003	9.215	9.259	9.176	9.181	2,156	-0.01(-0.12%)
Apr 08, 2003	9.309	9.309	9.181	9.192	6,649	-0.17(-1.84%)
Apr 07, 2003	9.432	9.454	9.354	9.365	9,345	-0.01(-0.12%)
Apr 04, 2003	9.448	9.459	9.376	9.376	3,414	-0.08(-0.82%)
Apr 03, 2003	9.487	9.487	9.420	9.454	2,516	-0.03(-0.35%)
Apr 02, 2003	9.543	9.543	9.487	9.487	7,907	+0.08(+0.89%)

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.