Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.65	11.82	11.64	11.78	5,789,076	+0.08(+0.70%)
Jun 27, 2003	11.78	12.00	11.62	11.70	6,890,051	-0.08(-0.64%)
Jun 26, 2003	11.64	11.85	11.62	11.78	10,453,294	+0.10(+0.86%)
Jun 25, 2003	11.46	11.83	11.43	11.68	12,904,735	+0.30(+2.59%)
Jun 24, 2003	11.18	11.42	11.18	11.38	9,357,414	+0.20(+1.80%)
Jun 23, 2003	10.93	11.20	10.91	11.18	10,289,620	+0.26(+2.42%)
Jun 20, 2003	11.02	11.02	10.87	10.92	12,248,130	-0.04(-0.40%)
Jun 19, 2003	11.02	11.09	10.88	10.96	5,877,759	-0.05(-0.46%)
Jun 18, 2003	10.80	11.03	10.71	11.01	11,709,027	+0.23(+2.10%)
Jun 17, 2003	10.87	10.88	10.66	10.78	11,114,038	+0.00(+0.00%)
Jun 16, 2003	10.68	10.99	10.55	10.78	10,539,748	+0.22(+2.08%)
Jun 13, 2003	10.70	10.73	10.50	10.56	7,613,526	-0.11(-1.06%)
Jun 12, 2003	10.87	10.91	10.61	10.68	9,439,887	-0.14(-1.33%)
Jun 11, 2003	10.80	10.96	10.71	10.82	6,657,596	+0.03(+0.23%)
Jun 10, 2003	11.02	11.12	10.65	10.80	10,272,107	-0.28(-2.55%)
Jun 09, 2003	11.15	11.15	10.89	11.08	7,396,674	-0.07(-0.62%)
Jun 06, 2003	11.45	11.47	11.10	11.15	10,720,458	-0.18(-1.55%)
Jun 05, 2003	11.18	11.42	11.14	11.32	12,056,276	-0.04(-0.39%)
Jun 04, 2003	11.07	11.47	11.05	11.37	9,896,995	+0.23(+2.09%)
Jun 03, 2003	10.87	11.14	10.79	11.14	9,650,529	+0.19(+1.72%)
Jun 02, 2003	10.74	10.96	10.72	10.95	10,984,278	+0.27(+2.53%)
May 30, 2003	10.58	10.70	10.55	10.68	5,622,855	+0.14(+1.31%)
May 29, 2003	10.61	10.74	10.45	10.54	6,499,814	-0.16(-1.53%)
May 28, 2003	10.59	10.71	10.52	10.70	7,293,821	+0.12(+1.13%)
May 27, 2003	10.36	10.61	10.25	10.58	10,407,121	+0.22(+2.12%)
May 23, 2003	10.80	10.99	10.31	10.36	15,405,692	-0.44(-4.07%)
May 22, 2003	10.49	10.83	10.36	10.80	12,671,484	+0.35(+3.30%)
May 21, 2003	10.27	10.58	10.27	10.46	7,882,600	+0.09(+0.91%)
May 20, 2003	10.33	10.50	10.28	10.36	7,395,560	+0.09(+0.86%)
May 19, 2003	10.30	10.46	10.23	10.28	10,183,901	-0.01(-0.12%)
May 16, 2003	10.66	10.66	10.29	10.29	9,522,679	-0.37(-3.48%)
May 15, 2003	10.96	10.96	10.51	10.66	11,693,105	-0.16(-1.45%)
May 14, 2003	11.18	11.19	10.63	10.82	9,168,106	-0.24(-2.16%)
May 13, 2003	11.00	11.16	10.93	11.05	9,830,124	+0.06(+0.57%)
May 12, 2003	10.64	11.09	10.55	10.99	14,952,565	+0.22(+2.04%)
May 09, 2003	10.93	10.93	10.65	10.77	22,653,818	-0.08(-0.75%)
May 08, 2003	11.09	11.32	10.80	10.85	48,226,856	+0.43(+4.10%)
May 07, 2003	10.36	10.45	10.31	10.43	8,252,617	-0.03(-0.24%)
May 06, 2003	10.30	10.55	10.21	10.45	10,623,814	+0.13(+1.22%)
May 05, 2003	10.43	10.48	10.26	10.33	11,030,609	-0.05(-0.48%)
May 02, 2003	10.24	10.43	10.18	10.38	7,341,267	+0.33(+3.25%)
May 01, 2003	10.43	10.43	9.955	10.05	12,719,249	-0.40(-3.79%)
Apr 30, 2003	10.48	10.56	10.39	10.45	8,776,755	-0.03(-0.24%)
Apr 29, 2003	10.39	10.66	10.35	10.47	8,469,150	+0.16(+1.52%)
Apr 28, 2003	10.12	10.38	10.12	10.31	8,394,637	+0.16(+1.61%)
Apr 25, 2003	10.17	10.24	10.08	10.15	4,150,111	-0.03(-0.25%)
Apr 24, 2003	10.17	10.23	10.08	10.17	4,342,921	-0.11(-1.10%)
Apr 23, 2003	10.30	10.35	10.16	10.29	5,625,084	-0.01(-0.12%)
Apr 22, 2003	10.11	10.36	9.986	10.30	11,425,464	+0.26(+2.56%)
Apr 21, 2003	10.19	10.28	10.01	10.04	4,817,702	-0.25(-2.44%)
Apr 17, 2003	10.13	10.32	9.974	10.29	5,470,167	+0.21(+2.12%)
Apr 16, 2003	10.45	10.51	10.06	10.08	8,557,197	-0.31(-2.96%)
Apr 15, 2003	10.20	10.43	10.14	10.39	11,112,128	+0.19(+1.85%)
Apr 14, 2003	9.867	10.24	9.861	10.20	12,873,847	+0.03(+0.25%)
Apr 11, 2003	10.07	10.23	9.974	10.17	11,826,209	+0.26(+2.60%)
Apr 10, 2003	9.735	9.955	9.497	9.917	14,913,079	+0.31(+3.20%)
Apr 09, 2003	9.685	9.798	9.597	9.610	7,509,558	-0.07(-0.71%)
Apr 08, 2003	9.735	9.767	9.503	9.679	10,073,724	-0.16(-1.60%)
Apr 07, 2003	10.10	10.11	9.691	9.836	11,509,848	+0.07(+0.71%)
Apr 04, 2003	9.553	9.798	9.534	9.767	6,450,616	+0.24(+2.50%)
Apr 03, 2003	9.685	9.685	9.453	9.528	6,843,401	-0.01(-0.13%)
Apr 02, 2003	9.484	9.610	9.365	9.541	12,639,641	+0.31(+3.33%)

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.