Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.44	10.49	10.31	10.38	242,105	-0.05(-0.51%)
Jun 27, 2003	10.58	10.60	10.42	10.43	237,904	-0.14(-1.32%)
Jun 26, 2003	10.40	10.61	10.39	10.57	160,703	+0.17(+1.65%)
Jun 25, 2003	10.52	10.58	10.38	10.40	459,528	-0.12(-1.18%)
Jun 24, 2003	10.47	10.56	10.43	10.52	650,692	+0.05(+0.45%)
Jun 23, 2003	10.59	10.60	10.40	10.47	438,521	-0.19(-1.80%)
Jun 20, 2003	10.65	10.72	10.57	10.66	284,119	+0.11(+1.01%)
Jun 19, 2003	10.87	10.87	10.53	10.56	330,335	-0.28(-2.55%)
Jun 18, 2003	10.91	10.94	10.76	10.83	320,356	-0.08(-0.75%)
Jun 17, 2003	10.78	10.98	10.78	10.92	762,554	+0.25(+2.38%)
Jun 16, 2003	10.49	10.70	10.47	10.66	336,112	+0.27(+2.62%)
Jun 13, 2003	10.49	10.51	10.33	10.39	218,998	-0.11(-1.03%)
Jun 12, 2003	10.57	10.57	10.43	10.50	335,061	+0.03(+0.27%)
Jun 11, 2003	10.34	10.47	10.32	10.47	321,407	+0.18(+1.74%)
Jun 10, 2003	10.24	10.32	10.20	10.29	207,444	+0.09(+0.91%)
Jun 09, 2003	10.33	10.34	10.18	10.20	200,616	-0.12(-1.16%)
Jun 06, 2003	10.41	10.56	10.31	10.32	387,054	+0.03(+0.31%)
Jun 05, 2003	10.13	10.29	10.06	10.29	402,809	+0.13(+1.29%)
Jun 04, 2003	10.03	10.17	10.00	10.15	217,947	+0.15(+1.48%)
Jun 03, 2003	9.949	10.03	9.932	10.01	197,465	+0.10(+1.04%)
Jun 02, 2003	10.19	10.19	9.903	9.903	1,349,175	-0.09(-0.88%)
May 30, 2003	9.901	9.991	9.886	9.991	215,321	+0.12(+1.20%)
May 29, 2003	9.978	10.03	9.835	9.873	356,594	-0.09(-0.86%)
May 28, 2003	9.995	9.995	9.911	9.959	173,833	+0.01(+0.06%)
May 27, 2003	9.768	9.981	9.742	9.953	1,136,479	+0.17(+1.69%)
May 23, 2003	9.844	9.844	9.743	9.787	109,761	-0.03(-0.29%)
May 22, 2003	9.713	9.882	9.713	9.816	290,421	+0.10(+1.02%)
May 21, 2003	9.578	9.719	9.578	9.717	434,845	+0.10(+1.05%)
May 20, 2003	9.692	9.692	9.524	9.616	316,680	-0.12(-1.19%)
May 19, 2003	10.03	10.08	9.688	9.732	799,316	-0.35(-3.47%)
May 16, 2003	10.07	10.11	10.01	10.08	725,792	+0.03(+0.26%)
May 15, 2003	10.07	10.09	9.976	10.06	436,945	+0.08(+0.78%)
May 14, 2003	10.03	10.06	9.932	9.978	184,861	+0.00(+0.02%)
May 13, 2003	9.940	10.04	9.926	9.976	286,745	+0.02(+0.19%)
May 12, 2003	9.806	9.995	9.797	9.957	128,667	+0.12(+1.22%)
May 09, 2003	9.749	9.869	9.749	9.837	259,961	+0.07(+0.70%)
May 08, 2003	9.797	9.839	9.732	9.768	174,883	-0.05(-0.54%)
May 07, 2003	9.854	9.898	9.785	9.821	123,416	-0.06(-0.60%)
May 06, 2003	9.844	9.915	9.808	9.881	657,519	+0.03(+0.31%)
May 05, 2003	9.873	9.943	9.821	9.850	455,852	-0.01(-0.14%)
May 02, 2003	9.654	9.881	9.654	9.863	136,020	+0.18(+1.87%)
May 01, 2003	9.654	9.757	9.543	9.682	248,933	+0.03(+0.30%)
Apr 30, 2003	9.635	9.738	9.583	9.654	1,120,198	-0.03(-0.28%)
Apr 29, 2003	9.635	9.705	9.576	9.681	169,631	+0.09(+0.93%)
Apr 28, 2003	9.492	9.652	9.471	9.591	1,242,039	+0.07(+0.74%)
Apr 25, 2003	9.654	9.673	9.494	9.521	183,811	-0.09(-0.95%)
Apr 24, 2003	9.568	9.692	9.534	9.612	1,301,909	+0.01(+0.14%)
Apr 23, 2003	9.616	9.642	9.530	9.599	962,646	+0.10(+1.02%)
Apr 22, 2003	9.292	9.517	9.256	9.502	205,868	+0.18(+1.90%)
Apr 21, 2003	9.349	9.414	9.283	9.325	149,149	+0.02(+0.18%)
Apr 17, 2003	9.254	9.311	9.206	9.307	258,911	+0.10(+1.05%)
Apr 16, 2003	9.502	9.502	9.170	9.210	254,710	-0.23(-2.48%)
Apr 15, 2003	9.492	9.492	9.376	9.444	801,942	-0.05(-0.50%)
Apr 14, 2003	9.376	9.492	9.349	9.492	130,768	+0.16(+1.73%)
Apr 11, 2003	9.511	9.511	9.294	9.330	162,279	-0.06(-0.61%)
Apr 10, 2003	9.340	9.395	9.283	9.387	86,653	-0.03(-0.30%)
Apr 09, 2003	9.524	9.608	9.397	9.416	360,795	-0.09(-0.96%)
Apr 08, 2003	9.467	9.549	9.464	9.507	264,688	+0.04(+0.42%)
Apr 07, 2003	9.690	9.825	9.467	9.467	443,773	-0.13(-1.35%)
Apr 04, 2003	9.597	9.633	9.547	9.597	192,214	+0.01(+0.10%)
Apr 03, 2003	9.587	9.633	9.523	9.587	1,001,509	-0.02(-0.20%)
Apr 02, 2003	9.587	9.658	9.568	9.606	1,021,991	+0.17(+1.82%)

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.