Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.24	11.29	11.09	11.17	1,579,835	+0.03(+0.31%)
Jun 27, 2003	11.31	11.39	11.10	11.13	689,494	-0.26(-2.28%)
Jun 26, 2003	11.37	11.41	11.30	11.39	571,065	+0.02(+0.18%)
Jun 25, 2003	11.54	11.65	11.36	11.37	573,846	-0.16(-1.36%)
Jun 24, 2003	11.44	11.59	11.37	11.53	411,647	+0.09(+0.78%)
Jun 23, 2003	11.52	11.54	11.31	11.44	659,484	-0.14(-1.24%)
Jun 20, 2003	11.56	11.65	11.54	11.59	851,986	+0.01(+0.12%)
Jun 19, 2003	11.68	11.68	11.49	11.57	903,955	-0.05(-0.41%)
Jun 18, 2003	11.58	11.65	11.41	11.62	855,061	-0.05(-0.47%)
Jun 17, 2003	11.85	11.85	11.50	11.67	470,349	-0.12(-1.04%)
Jun 16, 2003	11.51	11.85	11.47	11.80	617,910	+0.43(+3.79%)
Jun 13, 2003	11.71	11.72	11.37	11.37	299,659	-0.38(-3.20%)
Jun 12, 2003	11.72	11.75	11.59	11.74	454,685	+0.13(+1.12%)
Jun 11, 2003	11.66	11.76	11.45	11.61	917,569	-0.27(-2.30%)
Jun 10, 2003	11.86	11.93	11.82	11.89	1,717,002	+0.03(+0.23%)
Jun 09, 2003	12.00	12.00	11.72	11.86	646,895	-0.13(-1.08%)
Jun 06, 2003	12.02	12.26	11.94	11.99	1,021,506	-0.03(-0.23%)
Jun 05, 2003	11.72	12.02	11.56	12.02	1,106,997	+0.30(+2.57%)
Jun 04, 2003	11.51	11.72	11.51	11.72	658,460	+0.11(+0.94%)
Jun 03, 2003	11.65	11.72	11.50	11.61	673,830	-0.14(-1.22%)
Jun 02, 2003	11.60	11.81	11.54	11.75	951,678	+0.14(+1.24%)
May 30, 2003	11.41	11.67	11.40	11.61	734,289	+0.21(+1.86%)
May 29, 2003	11.41	11.53	11.34	11.39	569,455	-0.05(-0.42%)
May 28, 2003	11.61	11.62	11.37	11.44	974,661	-0.10(-0.89%)
May 27, 2003	12.41	12.49	11.49	11.54	2,517,753	-0.86(-6.94%)
May 23, 2003	12.13	12.56	12.13	12.41	875,409	+0.32(+2.66%)
May 22, 2003	11.89	12.17	11.82	12.08	580,141	+0.23(+1.96%)
May 21, 2003	11.87	11.89	11.68	11.85	257,938	+0.00(+0.00%)
May 20, 2003	11.95	12.02	11.75	11.85	730,044	-0.07(-0.57%)
May 19, 2003	12.13	12.19	11.89	11.92	738,681	-0.31(-2.57%)
May 16, 2003	12.16	12.28	12.13	12.23	812,608	+0.08(+0.62%)
May 15, 2003	12.13	12.21	12.06	12.16	303,758	+0.03(+0.28%)
May 14, 2003	12.15	12.16	12.04	12.13	602,832	+0.01(+0.06%)
May 13, 2003	12.43	12.43	12.02	12.12	1,761,944	-0.31(-2.47%)
May 12, 2003	12.16	12.47	12.15	12.43	507,532	+0.31(+2.54%)
May 09, 2003	12.28	12.28	12.02	12.12	487,477	-0.10(-0.84%)
May 08, 2003	12.16	12.33	12.02	12.22	297,463	-0.05(-0.45%)
May 07, 2003	12.19	12.34	12.14	12.28	645,138	-0.03(-0.28%)
May 06, 2003	12.56	12.57	12.16	12.31	942,016	-0.23(-1.80%)
May 05, 2003	12.64	12.64	12.43	12.54	715,844	-0.07(-0.54%)
May 02, 2003	12.58	12.64	12.54	12.60	612,054	+0.03(+0.27%)
May 01, 2003	12.81	12.81	12.47	12.57	483,670	-0.30(-2.34%)
Apr 30, 2003	12.71	12.91	12.48	12.87	701,644	+0.10(+0.75%)
Apr 29, 2003	12.56	12.94	12.54	12.77	986,079	+0.25(+2.02%)
Apr 28, 2003	12.09	12.52	12.09	12.52	589,949	+0.46(+3.79%)
Apr 25, 2003	12.13	12.26	11.97	12.06	472,691	-0.15(-1.23%)
Apr 24, 2003	12.06	12.41	12.02	12.21	868,968	+0.12(+0.96%)
Apr 23, 2003	11.95	12.22	11.92	12.10	808,509	+0.18(+1.55%)
Apr 22, 2003	11.97	12.02	11.75	11.91	596,830	-0.05(-0.46%)
Apr 21, 2003	11.34	12.01	11.34	11.97	1,029,850	+0.58(+5.10%)
Apr 17, 2003	11.48	11.54	11.22	11.39	338,013	-0.01(-0.06%)
Apr 16, 2003	11.34	11.58	11.27	11.39	1,076,402	+0.29(+2.65%)
Apr 15, 2003	10.43	11.16	10.33	11.10	1,573,687	+0.67(+6.42%)
Apr 14, 2003	10.23	10.45	10.23	10.43	563,599	+0.23(+2.28%)
Apr 11, 2003	10.21	10.42	10.14	10.20	415,307	+0.06(+0.61%)
Apr 10, 2003	10.14	10.21	10.05	10.14	221,633	+0.00(+0.00%)
Apr 09, 2003	10.24	10.38	10.11	10.14	350,895	-0.10(-1.00%)
Apr 08, 2003	10.21	10.37	10.06	10.24	477,522	-0.01(-0.13%)
Apr 07, 2003	10.25	10.59	10.24	10.25	454,832	+0.13(+1.28%)
Apr 04, 2003	10.09	10.31	10.08	10.12	295,706	+0.10(+1.02%)
Apr 03, 2003	10.42	10.42	10.02	10.02	530,954	-0.37(-3.55%)
Apr 02, 2003	10.27	10.49	10.26	10.39	451,026	+0.19(+1.88%)

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.