Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.029	9.301	8.768	8.968	754,586	-0.28(-3.00%)
Jun 27, 2003	9.440	9.579	9.063	9.246	190,203	+0.11(+1.22%)
Jun 26, 2003	9.707	9.801	8.940	9.135	190,705	-0.45(-4.69%)
Jun 25, 2003	9.884	9.884	9.535	9.585	66,449	-0.03(-0.29%)
Jun 24, 2003	9.773	9.995	9.579	9.612	132,539	-0.11(-1.14%)
Jun 23, 2003	9.523	9.995	9.485	9.723	194,847	+0.24(+2.58%)
Jun 20, 2003	9.884	9.884	9.390	9.479	57,806	-0.52(-5.17%)
Jun 19, 2003	9.973	9.995	9.468	9.995	77,434	+0.06(+0.61%)
Jun 18, 2003	9.995	9.995	9.412	9.934	77,254	-0.06(-0.61%)
Jun 17, 2003	9.973	10.02	9.823	9.995	80,676	+0.03(+0.28%)
Jun 16, 2003	9.523	10.12	9.496	9.968	171,977	+0.58(+6.15%)
Jun 13, 2003	9.246	9.496	9.246	9.390	48,441	+0.06(+0.59%)
Jun 12, 2003	9.540	9.540	9.218	9.335	73,833	-0.00(-0.01%)
Jun 11, 2003	9.440	9.485	9.157	9.335	118,313	-0.10(-1.05%)
Jun 10, 2003	9.596	9.635	9.096	9.435	108,588	+0.19(+2.10%)
Jun 09, 2003	8.691	9.535	8.674	9.240	284,348	+0.57(+6.53%)
Jun 06, 2003	8.885	8.885	8.579	8.674	42,859	-0.22(-2.50%)
Jun 05, 2003	8.357	8.913	8.307	8.896	96,883	+0.37(+4.30%)
Jun 04, 2003	8.990	8.990	8.529	8.529	109,669	-0.32(-3.64%)
Jun 03, 2003	8.874	8.996	8.624	8.852	122,095	+0.08(+0.89%)
Jun 02, 2003	8.963	8.996	8.385	8.774	222,400	+0.02(+0.25%)
May 30, 2003	9.046	9.046	8.552	8.752	114,711	+0.08(+0.90%)
May 29, 2003	8.052	9.018	7.841	8.674	396,718	+0.99(+12.94%)
May 28, 2003	7.780	7.935	7.513	7.680	368,265	-0.30(-3.76%)
May 27, 2003	8.113	8.591	7.835	7.980	307,218	-0.73(-8.41%)
May 23, 2003	8.557	8.968	8.557	8.713	104,447	-0.22(-2.43%)
May 22, 2003	8.446	9.107	8.446	8.929	108,949	+0.32(+3.74%)
May 21, 2003	8.885	9.135	8.391	8.607	247,791	-0.59(-6.40%)
May 20, 2003	9.074	9.218	8.302	9.196	244,550	+0.12(+1.35%)
May 19, 2003	9.457	9.596	8.052	9.074	378,530	-0.92(-9.17%)
May 16, 2003	10.12	10.44	9.807	9.990	66,269	-0.35(-3.38%)
May 15, 2003	10.36	10.55	10.12	10.34	111,290	-0.10(-0.96%)
May 14, 2003	10.47	10.54	10.26	10.44	154,869	-0.01(-0.11%)
May 13, 2003	10.13	10.50	10.05	10.45	227,442	+0.32(+3.18%)
May 12, 2003	10.12	10.22	9.896	10.13	157,210	+0.24(+2.41%)
May 09, 2003	9.024	9.890	9.024	9.890	149,647	+0.59(+6.39%)
May 08, 2003	9.601	9.873	8.940	9.296	320,544	-0.69(-6.90%)
May 07, 2003	10.52	10.58	9.407	9.984	361,782	-0.54(-5.12%)
May 06, 2003	10.73	10.79	10.47	10.52	140,283	-0.25(-2.31%)
May 05, 2003	10.53	10.78	10.49	10.77	265,799	+0.48(+4.69%)
May 02, 2003	10.20	10.55	9.957	10.29	104,627	+0.11(+1.09%)
May 01, 2003	10.46	10.56	10.18	10.18	119,213	-0.26(-2.50%)
Apr 30, 2003	10.77	10.77	10.16	10.44	285,608	-0.22(-2.04%)
Apr 29, 2003	9.990	10.66	9.585	10.66	567,795	+0.75(+7.57%)
Apr 28, 2003	9.529	9.973	9.107	9.907	435,075	+0.41(+4.33%)
Apr 25, 2003	9.496	9.496	9.301	9.496	117,773	-0.08(-0.87%)
Apr 24, 2003	9.107	9.579	9.051	9.579	195,388	+0.47(+5.18%)
Apr 23, 2003	9.385	9.523	8.913	9.107	283,987	-0.28(-2.96%)
Apr 22, 2003	9.579	9.718	8.996	9.385	257,155	-0.08(-0.82%)
Apr 21, 2003	9.029	9.912	8.996	9.462	416,167	+0.58(+6.50%)
Apr 17, 2003	8.607	9.002	8.552	8.885	179,000	+0.33(+3.83%)
Apr 16, 2003	8.607	8.607	8.396	8.557	82,837	-0.02(-0.26%)
Apr 15, 2003	8.607	8.607	8.335	8.579	64,469	+0.08(+0.98%)
Apr 14, 2003	8.552	8.552	8.435	8.496	78,515	+0.03(+0.39%)
Apr 11, 2003	8.552	8.552	8.380	8.463	41,058	-0.01(-0.07%)
Apr 10, 2003	8.274	8.546	8.163	8.468	74,013	-0.08(-0.97%)
Apr 09, 2003	8.582	8.663	8.496	8.552	63,028	-0.06(-0.65%)
Apr 08, 2003	8.652	8.774	8.579	8.607	55,645	-0.07(-0.77%)
Apr 07, 2003	8.790	8.790	8.252	8.674	222,940	-0.03(-0.32%)
Apr 04, 2003	8.219	8.718	8.152	8.702	165,854	+0.52(+6.33%)
Apr 03, 2003	8.157	8.191	8.052	8.184	44,119	+0.06(+0.80%)
Apr 02, 2003	8.157	8.191	7.996	8.119	41,418	+0.01(+0.14%)

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.