Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	13.32	13.69	13.19	13.40	184,300	+0.04(+0.30%)
Jun 27, 2003	13.90	14.28	13.20	13.36	91,400	-0.22(-1.62%)
Jun 26, 2003	12.79	13.77	12.68	13.58	170,500	+0.89(+7.01%)
Jun 25, 2003	12.20	12.96	12.17	12.69	124,700	+0.48(+3.93%)
Jun 24, 2003	12.85	13.00	12.10	12.21	83,300	-0.74(-5.71%)
Jun 23, 2003	13.06	13.50	12.78	12.95	179,200	-0.05(-0.38%)
Jun 20, 2003	11.85	13.27	11.81	13.00	314,400	+1.01(+8.42%)
Jun 19, 2003	11.27	12.00	11.10	11.99	260,900	+0.71(+6.29%)
Jun 18, 2003	10.90	11.33	10.90	11.28	263,700	+0.28(+2.55%)
Jun 17, 2003	10.89	11.09	10.80	11.00	175,900	-0.06(-0.54%)
Jun 16, 2003	11.14	11.15	10.85	11.06	143,200	+0.06(+0.55%)
Jun 13, 2003	11.30	11.30	10.78	11.00	72,300	-0.18(-1.61%)
Jun 12, 2003	10.84	11.65	10.74	11.18	82,900	+0.31(+2.85%)
Jun 11, 2003	9.850	10.88	9.740	10.87	141,700	+0.79(+7.84%)
Jun 10, 2003	9.820	10.08	9.809	10.08	64,800	+0.17(+1.72%)
Jun 09, 2003	10.80	10.79	9.821	9.910	84,531	-0.89(-8.24%)
Jun 06, 2003	11.01	11.35	10.42	10.80	131,100	-0.24(-2.17%)
Jun 05, 2003	10.02	11.29	10.02	11.04	318,800	+0.73(+7.08%)
Jun 04, 2003	10.81	10.81	10.02	10.31	160,600	-0.39(-3.64%)
Jun 03, 2003	10.53	11.02	10.51	10.70	116,900	+0.16(+1.52%)
Jun 02, 2003	10.55	11.22	10.50	10.54	108,500	-0.11(-1.03%)
May 30, 2003	10.09	10.94	10.09	10.65	293,300	+0.42(+4.11%)
May 29, 2003	9.330	10.25	9.090	10.23	255,100	+0.87(+9.29%)
May 28, 2003	9.380	9.390	9.200	9.360	85,500	+0.03(+0.32%)
May 27, 2003	9.000	9.390	8.800	9.330	255,800	+0.33(+3.67%)
May 23, 2003	8.840	9.140	8.840	9.000	159,800	-0.04(-0.44%)
May 22, 2003	8.920	9.100	8.850	9.040	68,600	-0.01(-0.11%)
May 21, 2003	8.800	9.090	8.800	9.050	137,400	+0.06(+0.67%)
May 20, 2003	9.150	9.290	8.770	8.990	118,600	-0.27(-2.92%)
May 19, 2003	9.850	9.990	9.130	9.260	177,000	-0.53(-5.41%)
May 16, 2003	9.350	9.990	9.210	9.790	261,400	+0.19(+1.98%)
May 15, 2003	9.040	9.800	9.020	9.600	272,500	-0.23(-2.34%)
May 14, 2003	9.850	9.920	9.750	9.830	141,800	-0.07(-0.71%)
May 13, 2003	8.850	10.00	8.760	9.900	218,100	+0.79(+8.67%)
May 12, 2003	9.130	9.190	8.810	9.110	127,200	+0.16(+1.79%)
May 09, 2003	8.700	9.200	8.700	8.950	87,400	+0.09(+1.02%)
May 08, 2003	8.870	8.950	8.730	8.860	60,200	-0.04(-0.45%)
May 07, 2003	8.860	8.970	8.800	8.900	90,500	-0.05(-0.56%)
May 06, 2003	8.700	9.050	8.700	8.950	98,200	+0.15(+1.70%)
May 05, 2003	8.990	9.010	8.590	8.800	87,700	-0.22(-2.44%)
May 02, 2003	8.380	9.230	8.300	9.020	76,000	+0.63(+7.51%)
May 01, 2003	8.360	8.580	8.300	8.390	78,800	-0.07(-0.83%)
Apr 30, 2003	8.190	8.460	8.000	8.460	93,600	+0.36(+4.44%)
Apr 29, 2003	7.460	8.260	7.430	8.100	159,800	+0.68(+9.16%)
Apr 28, 2003	7.170	7.500	7.110	7.420	57,400	+0.26(+3.63%)
Apr 25, 2003	7.080	7.250	7.080	7.160	86,800	-0.04(-0.56%)
Apr 24, 2003	7.000	7.200	6.850	7.200	123,000	+0.13(+1.91%)
Apr 23, 2003	7.120	7.120	7.000	7.065	128,700	+0.07(+0.93%)
Apr 22, 2003	6.710	7.120	6.710	7.000	238,800	+0.25(+3.70%)
Apr 21, 2003	6.330	6.760	6.110	6.750	213,500	+0.45(+7.14%)
Apr 17, 2003	5.680	6.400	5.520	6.300	1,078,900	+0.85(+15.60%)
Apr 16, 2003	5.460	5.530	5.300	5.450	34,300	+0.10(+1.87%)
Apr 15, 2003	5.440	5.520	5.300	5.350	29,300	-0.10(-1.83%)
Apr 14, 2003	5.530	5.650	5.440	5.450	26,600	-0.16(-2.85%)
Apr 11, 2003	5.460	5.610	4.510	5.610	42,400	+0.13(+2.37%)
Apr 10, 2003	5.740	5.740	5.470	5.480	30,800	-0.19(-3.35%)
Apr 09, 2003	5.910	5.960	5.660	5.670	77,300	-0.32(-5.34%)
Apr 08, 2003	6.250	6.250	5.930	5.990	21,200	-0.12(-1.96%)
Apr 07, 2003	6.520	6.520	6.110	6.110	53,400	-0.23(-3.63%)
Apr 04, 2003	6.500	6.500	6.310	6.340	24,900	-0.14(-2.16%)
Apr 03, 2003	6.550	6.600	6.350	6.480	80,100	-0.07(-1.07%)
Apr 02, 2003	6.510	6.590	6.500	6.550	109,600	+0.00(+0.00%)

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.