Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.028	9.121	8.943	9.121	4,658,626	+0.12(+1.37%)
Jun 27, 2003	9.047	9.132	8.954	8.998	2,907,344	-0.08(-0.86%)
Jun 26, 2003	8.939	9.099	8.823	9.077	4,793,733	+0.16(+1.84%)
Jun 25, 2003	8.972	9.136	8.898	8.913	5,101,282	-0.06(-0.62%)
Jun 24, 2003	8.850	9.065	8.716	8.969	5,701,875	+0.17(+1.99%)
Jun 23, 2003	9.065	9.069	8.756	8.794	6,030,375	-0.29(-3.20%)
Jun 20, 2003	9.114	9.214	9.043	9.084	7,437,579	+0.01(+0.16%)
Jun 19, 2003	9.382	9.382	9.065	9.069	9,374,465	-0.42(-4.47%)
Jun 18, 2003	9.278	9.568	9.259	9.494	13,963,793	+0.22(+2.33%)
Jun 17, 2003	9.058	9.289	8.991	9.278	7,036,825	+0.22(+2.43%)
Jun 16, 2003	8.805	9.058	8.719	9.058	3,547,421	+0.32(+3.62%)
Jun 13, 2003	8.797	8.838	8.663	8.742	3,569,447	-0.06(-0.63%)
Jun 12, 2003	8.823	8.823	8.652	8.797	5,188,577	+0.07(+0.77%)
Jun 11, 2003	8.563	8.753	8.548	8.730	8,414,483	+0.17(+1.96%)
Jun 10, 2003	8.433	8.563	8.209	8.563	6,839,134	+0.07(+0.79%)
Jun 09, 2003	8.589	8.596	8.466	8.496	3,220,264	-0.11(-1.25%)
Jun 06, 2003	8.611	8.637	8.395	8.604	4,894,996	-0.03(-0.30%)
Jun 05, 2003	8.507	8.649	8.414	8.630	3,908,422	+0.08(+0.96%)
Jun 04, 2003	8.507	8.567	8.414	8.548	5,078,182	+0.01(+0.17%)
Jun 03, 2003	8.500	8.541	8.358	8.533	4,200,123	+0.06(+0.75%)
Jun 02, 2003	8.153	8.526	8.079	8.470	6,316,436	+0.30(+3.64%)
May 30, 2003	8.060	8.187	7.993	8.172	3,328,780	-0.03(-0.32%)
May 29, 2003	7.744	8.202	7.744	8.198	5,402,921	+0.24(+2.99%)
May 28, 2003	8.042	8.045	7.818	7.960	7,691,944	-0.19(-2.33%)
May 27, 2003	7.770	8.172	7.770	8.150	16,666,731	+0.38(+4.89%)
May 23, 2003	7.647	7.770	7.632	7.770	4,839,395	+0.12(+1.56%)
May 22, 2003	7.688	7.692	7.640	7.651	4,950,059	-0.04(-0.53%)
May 21, 2003	7.427	7.707	7.345	7.692	7,832,423	+0.25(+3.40%)
May 20, 2003	7.185	7.442	7.159	7.439	8,466,055	+0.18(+2.46%)
May 19, 2003	7.334	7.379	7.234	7.260	4,005,387	-0.11(-1.52%)
May 16, 2003	7.241	7.405	7.223	7.372	4,651,374	+0.18(+2.48%)
May 15, 2003	7.107	7.226	7.107	7.193	4,042,723	+0.11(+1.52%)
May 14, 2003	7.148	7.167	6.936	7.085	4,777,617	-0.08(-1.14%)
May 13, 2003	7.141	7.446	7.141	7.167	7,510,101	+0.10(+1.37%)
May 12, 2003	6.988	7.074	6.955	7.070	5,901,177	+0.17(+2.54%)
May 09, 2003	6.832	6.925	6.791	6.895	4,361,016	+0.08(+1.20%)
May 08, 2003	6.683	6.832	6.672	6.813	4,235,042	+0.13(+2.01%)
May 07, 2003	6.813	6.824	6.660	6.679	2,341,937	-0.10(-1.43%)
May 06, 2003	6.757	6.802	6.664	6.776	3,190,718	+0.01(+0.11%)
May 05, 2003	6.768	6.802	6.739	6.768	2,207,636	-0.00(-0.05%)
May 02, 2003	6.724	6.783	6.668	6.772	3,038,690	+0.05(+0.72%)
May 01, 2003	6.534	6.761	6.534	6.724	5,751,298	+0.28(+4.33%)
Apr 30, 2003	6.441	6.571	6.426	6.444	2,614,836	-0.06(-0.86%)
Apr 29, 2003	6.478	6.515	6.441	6.500	2,487,519	+0.02(+0.34%)
Apr 28, 2003	6.504	6.515	6.433	6.478	4,818,444	+0.03(+0.40%)
Apr 25, 2003	6.571	6.653	6.441	6.452	4,745,922	-0.14(-2.09%)
Apr 24, 2003	6.701	6.865	6.579	6.590	3,971,543	-0.28(-4.01%)
Apr 23, 2003	6.832	6.928	6.739	6.865	9,671,539	+0.10(+1.43%)
Apr 22, 2003	6.802	6.802	6.701	6.768	5,664,271	-0.04(-0.55%)
Apr 21, 2003	6.776	6.906	6.727	6.806	7,086,516	+0.04(+0.61%)
Apr 17, 2003	6.955	6.962	6.750	6.765	5,742,434	-0.19(-2.73%)
Apr 16, 2003	6.962	6.981	6.917	6.955	2,705,624	+0.01(+0.16%)
Apr 15, 2003	6.727	6.992	6.720	6.943	3,621,824	+0.13(+1.91%)
Apr 14, 2003	6.888	6.895	6.787	6.813	2,974,763	-0.07(-1.03%)
Apr 11, 2003	6.884	6.943	6.776	6.884	7,087,859	-0.03(-0.48%)
Apr 10, 2003	6.917	7.007	6.869	6.917	3,979,601	+0.05(+0.70%)
Apr 09, 2003	6.735	6.925	6.720	6.869	6,069,591	+0.13(+1.99%)
Apr 08, 2003	6.590	6.768	6.534	6.735	4,689,784	+0.15(+2.20%)
Apr 07, 2003	6.526	6.619	6.430	6.590	3,241,484	+0.11(+1.67%)
Apr 04, 2003	6.459	6.631	6.459	6.482	5,498,275	+0.02(+0.35%)
Apr 03, 2003	6.519	6.549	6.422	6.459	3,154,994	-0.06(-0.91%)
Apr 02, 2003	6.344	6.526	6.318	6.519	2,666,408	+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.