Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.84	14.09	13.60	13.81	997,700	-0.04(-0.29%)
Jun 27, 2003	13.50	13.89	13.50	13.85	789,600	+0.40(+2.97%)
Jun 26, 2003	13.40	13.50	13.25	13.45	364,200	+0.00(+0.00%)
Jun 25, 2003	13.43	13.52	13.31	13.45	423,200	+0.03(+0.22%)
Jun 24, 2003	13.37	13.52	13.15	13.42	538,900	+0.05(+0.37%)
Jun 23, 2003	13.76	13.76	13.07	13.37	543,600	-0.49(-3.54%)
Jun 20, 2003	14.00	14.00	13.80	13.86	823,000	-0.10(-0.72%)
Jun 19, 2003	14.20	14.33	13.94	13.96	1,072,500	-0.03(-0.21%)
Jun 18, 2003	13.73	14.06	13.50	13.99	1,156,800	+0.27(+1.97%)
Jun 17, 2003	13.50	13.80	13.45	13.72	798,200	+0.22(+1.63%)
Jun 16, 2003	13.31	13.71	13.31	13.50	1,132,400	+0.29(+2.20%)
Jun 13, 2003	13.40	13.65	12.99	13.21	731,300	-0.04(-0.30%)
Jun 12, 2003	13.79	13.80	13.21	13.25	952,400	-0.45(-3.28%)
Jun 11, 2003	13.35	13.76	13.10	13.70	608,000	+0.41(+3.09%)
Jun 10, 2003	12.99	13.60	12.99	13.29	742,500	+0.31(+2.39%)
Jun 09, 2003	13.75	13.83	12.85	12.98	781,100	-0.82(-5.94%)
Jun 06, 2003	13.70	13.99	13.59	13.80	999,400	+0.08(+0.58%)
Jun 05, 2003	13.46	13.80	13.20	13.72	464,500	+0.25(+1.86%)
Jun 04, 2003	12.78	13.49	12.70	13.47	468,700	+0.69(+5.40%)
Jun 03, 2003	12.85	12.95	12.71	12.78	758,800	-0.04(-0.31%)
Jun 02, 2003	12.79	13.19	12.70	12.82	602,800	+0.03(+0.23%)
May 30, 2003	12.78	13.00	12.71	12.79	758,100	-0.01(-0.08%)
May 29, 2003	12.60	12.93	12.60	12.80	856,600	+0.15(+1.19%)
May 28, 2003	12.55	12.80	12.49	12.65	1,168,200	+0.15(+1.20%)
May 27, 2003	12.05	12.54	11.90	12.50	1,330,600	+0.46(+3.82%)
May 23, 2003	11.80	12.11	11.75	12.04	942,500	+0.24(+2.03%)
May 22, 2003	11.44	11.92	11.42	11.80	817,800	+0.37(+3.24%)
May 21, 2003	11.15	11.47	11.06	11.43	585,100	+0.26(+2.33%)
May 20, 2003	11.50	11.75	11.04	11.17	1,069,300	+0.03(+0.27%)
May 19, 2003	12.00	12.00	11.08	11.14	939,100	-0.96(-7.93%)
May 16, 2003	11.88	12.10	11.39	12.10	717,300	+0.24(+2.02%)
May 15, 2003	12.00	12.00	11.57	11.86	1,322,000	+0.20(+1.72%)
May 14, 2003	11.25	11.70	11.25	11.66	1,101,400	+0.64(+5.81%)
May 13, 2003	11.20	11.25	10.90	11.02	831,800	-0.41(-3.59%)
May 12, 2003	11.12	11.43	11.01	11.43	1,001,800	+0.34(+3.07%)
May 09, 2003	10.72	11.21	10.71	11.09	801,500	+0.37(+3.45%)
May 08, 2003	10.75	10.93	10.70	10.72	500,400	-0.10(-0.92%)
May 07, 2003	11.08	11.08	10.80	10.82	897,600	-0.36(-3.22%)
May 06, 2003	10.80	11.40	10.80	11.18	1,089,600	+0.43(+4.00%)
May 05, 2003	10.49	10.81	10.25	10.75	1,879,100	+0.36(+3.46%)
May 02, 2003	10.20	10.69	10.15	10.39	781,500	+0.19(+1.86%)
May 01, 2003	9.940	10.20	9.740	10.20	915,300	+0.28(+2.82%)
Apr 30, 2003	9.990	10.06	9.840	9.920	1,073,300	-0.13(-1.29%)
Apr 29, 2003	9.780	10.05	9.780	10.05	1,345,600	+0.25(+2.55%)
Apr 28, 2003	9.440	9.800	9.280	9.800	1,453,200	+0.40(+4.26%)
Apr 25, 2003	9.060	9.400	9.000	9.400	770,600	+0.24(+2.62%)
Apr 24, 2003	9.500	9.530	9.090	9.160	891,500	-0.69(-7.01%)
Apr 23, 2003	9.800	10.08	9.680	9.850	800,900	+0.08(+0.82%)
Apr 22, 2003	9.250	9.770	9.150	9.770	1,759,300	+0.58(+6.31%)
Apr 21, 2003	9.100	9.360	9.100	9.190	1,689,200	+0.09(+0.99%)
Apr 17, 2003	8.850	9.100	8.850	9.100	757,200	+0.20(+2.25%)
Apr 16, 2003	9.050	9.060	8.870	8.900	347,500	-0.10(-1.11%)
Apr 15, 2003	8.800	9.130	8.750	9.000	819,600	+0.10(+1.12%)
Apr 14, 2003	8.850	9.060	8.830	8.900	572,600	+0.05(+0.56%)
Apr 11, 2003	8.910	9.200	8.820	8.850	467,600	+0.04(+0.45%)
Apr 10, 2003	8.900	8.900	8.790	8.810	485,200	-0.09(-1.01%)
Apr 09, 2003	8.900	9.100	8.900	8.900	507,400	-0.10(-1.11%)
Apr 08, 2003	9.120	9.140	8.960	9.000	665,800	-0.08(-0.88%)
Apr 07, 2003	9.200	9.400	9.050	9.080	792,600	+0.07(+0.78%)
Apr 04, 2003	9.440	9.440	9.010	9.010	1,292,300	-0.49(-5.16%)
Apr 03, 2003	9.350	9.650	9.220	9.500	1,309,600	+0.21(+2.26%)
Apr 02, 2003	9.110	9.350	9.110	9.290	685,800	+0.28(+3.11%)

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.