Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.929	9.021	8.844	9.021	4,710,549	+0.12(+1.37%)
Jun 27, 2003	8.947	9.032	8.855	8.899	2,939,748	-0.08(-0.86%)
Jun 26, 2003	8.840	8.999	8.726	8.977	4,847,162	+0.16(+1.84%)
Jun 25, 2003	8.873	9.036	8.800	8.815	5,158,139	-0.06(-0.62%)
Jun 24, 2003	8.752	8.966	8.619	8.870	5,765,426	+0.17(+1.99%)
Jun 23, 2003	8.966	8.969	8.660	8.697	6,097,587	-0.29(-3.20%)
Jun 20, 2003	9.013	9.113	8.943	8.984	7,520,475	+0.01(+0.16%)
Jun 19, 2003	9.279	9.279	8.966	8.969	9,478,949	-0.42(-4.47%)
Jun 18, 2003	9.175	9.463	9.157	9.389	14,119,427	+0.21(+2.33%)
Jun 17, 2003	8.958	9.186	8.892	9.175	7,115,255	+0.22(+2.43%)
Jun 16, 2003	8.708	8.958	8.623	8.958	3,586,959	+0.31(+3.62%)
Jun 13, 2003	8.700	8.741	8.568	8.645	3,609,230	-0.06(-0.63%)
Jun 12, 2003	8.726	8.726	8.557	8.700	5,246,407	+0.07(+0.77%)
Jun 11, 2003	8.468	8.656	8.454	8.634	8,508,267	+0.17(+1.96%)
Jun 10, 2003	8.340	8.468	8.119	8.468	6,915,361	+0.07(+0.79%)
Jun 09, 2003	8.494	8.502	8.373	8.402	3,256,156	-0.11(-1.25%)
Jun 06, 2003	8.516	8.542	8.303	8.509	4,949,553	-0.03(-0.30%)
Jun 05, 2003	8.413	8.553	8.321	8.535	3,951,984	+0.08(+0.96%)
Jun 04, 2003	8.413	8.472	8.321	8.454	5,134,781	+0.01(+0.17%)
Jun 03, 2003	8.406	8.446	8.266	8.439	4,246,936	+0.06(+0.75%)
Jun 02, 2003	8.063	8.432	7.990	8.376	6,386,836	+0.29(+3.64%)
May 30, 2003	7.971	8.097	7.905	8.082	3,365,881	-0.03(-0.32%)
May 29, 2003	7.658	8.111	7.658	8.108	5,463,140	+0.24(+2.99%)
May 28, 2003	7.953	7.957	7.732	7.872	7,777,676	-0.19(-2.33%)
May 27, 2003	7.684	8.082	7.684	8.060	16,852,492	+0.38(+4.89%)
May 23, 2003	7.563	7.684	7.548	7.684	4,893,333	+0.12(+1.56%)
May 22, 2003	7.603	7.607	7.555	7.566	5,005,230	-0.04(-0.53%)
May 21, 2003	7.345	7.622	7.264	7.607	7,919,720	+0.25(+3.40%)
May 20, 2003	7.106	7.360	7.080	7.357	8,560,414	+0.18(+2.46%)
May 19, 2003	7.253	7.298	7.154	7.180	4,050,029	-0.11(-1.52%)
May 16, 2003	7.161	7.323	7.143	7.290	4,703,216	+0.18(+2.48%)
May 15, 2003	7.029	7.147	7.029	7.114	4,087,781	+0.11(+1.52%)
May 14, 2003	7.069	7.088	6.859	7.007	4,830,866	-0.08(-1.14%)
May 13, 2003	7.062	7.364	7.062	7.088	7,593,806	+0.10(+1.37%)
May 12, 2003	6.911	6.996	6.878	6.992	5,966,950	+0.17(+2.54%)
May 09, 2003	6.756	6.848	6.716	6.819	4,409,622	+0.08(+1.20%)
May 08, 2003	6.609	6.756	6.598	6.738	4,282,244	+0.13(+2.01%)
May 07, 2003	6.738	6.749	6.587	6.605	2,368,039	-0.10(-1.43%)
May 06, 2003	6.683	6.727	6.591	6.701	3,226,281	+0.01(+0.11%)
May 05, 2003	6.694	6.727	6.664	6.694	2,232,242	-0.00(-0.05%)
May 02, 2003	6.650	6.709	6.594	6.697	3,072,558	+0.05(+0.72%)
May 01, 2003	6.462	6.686	6.462	6.650	5,815,399	+0.28(+4.33%)
Apr 30, 2003	6.370	6.499	6.355	6.373	2,643,980	-0.06(-0.86%)
Apr 29, 2003	6.407	6.443	6.370	6.429	2,515,244	+0.02(+0.34%)
Apr 28, 2003	6.432	6.443	6.362	6.407	4,872,149	+0.03(+0.40%)
Apr 25, 2003	6.499	6.580	6.370	6.381	4,798,818	-0.14(-2.09%)
Apr 24, 2003	6.628	6.790	6.506	6.517	4,015,808	-0.27(-4.01%)
Apr 23, 2003	6.756	6.852	6.664	6.790	9,779,334	+0.10(+1.43%)
Apr 22, 2003	6.727	6.727	6.628	6.694	5,727,402	-0.04(-0.55%)
Apr 21, 2003	6.701	6.830	6.653	6.731	7,165,500	+0.04(+0.61%)
Apr 17, 2003	6.878	6.885	6.675	6.690	5,806,437	-0.19(-2.73%)
Apr 16, 2003	6.885	6.904	6.841	6.878	2,735,780	+0.01(+0.16%)
Apr 15, 2003	6.653	6.915	6.646	6.867	3,662,191	+0.13(+1.91%)
Apr 14, 2003	6.812	6.819	6.712	6.738	3,007,918	-0.07(-1.03%)
Apr 11, 2003	6.808	6.867	6.701	6.808	7,166,858	-0.03(-0.48%)
Apr 10, 2003	6.841	6.929	6.793	6.841	4,023,956	+0.05(+0.70%)
Apr 09, 2003	6.661	6.848	6.646	6.793	6,137,240	+0.13(+1.99%)
Apr 08, 2003	6.517	6.694	6.462	6.661	4,742,055	+0.14(+2.20%)
Apr 07, 2003	6.454	6.546	6.359	6.517	3,277,612	+0.11(+1.67%)
Apr 04, 2003	6.388	6.558	6.388	6.410	5,559,557	+0.02(+0.35%)
Apr 03, 2003	6.447	6.477	6.351	6.388	3,190,159	-0.06(-0.91%)
Apr 02, 2003	6.274	6.454	6.248	6.447	2,696,127	+0.17(+2.76%)

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.