Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.567	9.593	9.080	9.100	18,100	-0.43(-4.55%)
Jun 27, 2003	9.167	9.613	9.127	9.533	38,100	+0.35(+3.77%)
Jun 26, 2003	8.767	9.220	8.700	9.187	20,400	+0.42(+4.79%)
Jun 25, 2003	8.800	8.893	8.733	8.767	20,900	-0.02(-0.23%)
Jun 24, 2003	8.800	8.813	8.733	8.787	39,500	+0.02(+0.23%)
Jun 23, 2003	9.633	9.633	8.767	8.767	28,000	-0.81(-8.49%)
Jun 20, 2003	9.933	9.967	9.560	9.580	17,200	-0.35(-3.56%)
Jun 19, 2003	10.10	10.11	9.813	9.933	16,500	-0.09(-0.93%)
Jun 18, 2003	9.307	10.03	9.307	10.03	24,800	+0.65(+6.97%)
Jun 17, 2003	9.300	9.393	9.200	9.373	17,400	+0.05(+0.50%)
Jun 16, 2003	9.347	9.347	9.273	9.327	21,600	-0.04(-0.43%)
Jun 13, 2003	9.780	9.780	9.367	9.367	8,500	-0.41(-4.23%)
Jun 12, 2003	9.300	9.780	9.273	9.780	36,800	+0.41(+4.41%)
Jun 11, 2003	9.367	9.367	9.333	9.367	31,500	+0.03(+0.36%)
Jun 10, 2003	9.313	9.367	9.300	9.333	12,900	+0.06(+0.65%)
Jun 09, 2003	9.567	9.567	9.267	9.273	10,400	-0.29(-3.07%)
Jun 06, 2003	9.367	9.633	9.340	9.567	30,500	+0.27(+2.87%)
Jun 05, 2003	9.267	9.307	9.200	9.300	5,100	+0.03(+0.36%)
Jun 04, 2003	9.347	9.467	9.233	9.267	40,300	-0.05(-0.50%)
Jun 03, 2003	9.340	9.360	9.233	9.313	18,200	-0.02(-0.21%)
Jun 02, 2003	9.033	9.393	9.033	9.333	25,100	+0.33(+3.70%)
May 30, 2003	9.400	9.433	8.960	9.000	17,500	-0.37(-3.91%)
May 29, 2003	9.400	9.513	9.300	9.367	11,000	+0.03(+0.36%)
May 28, 2003	9.133	9.513	9.120	9.333	23,200	+0.24(+2.64%)
May 27, 2003	8.793	9.153	8.793	9.093	7,900	+0.37(+4.20%)
May 23, 2003	8.733	8.867	8.727	8.727	7,100	+0.03(+0.31%)
May 22, 2003	8.533	8.700	8.533	8.700	8,900	+0.17(+1.95%)
May 21, 2003	8.513	8.547	8.400	8.533	14,100	-0.05(-0.54%)
May 20, 2003	8.647	8.647	8.480	8.580	6,500	-0.09(-1.08%)
May 19, 2003	8.333	8.720	8.073	8.673	27,800	+0.37(+4.50%)
May 16, 2003	8.753	8.987	8.300	8.300	214,700	-0.48(-5.47%)
May 15, 2003	9.000	9.207	8.780	8.780	18,400	-0.19(-2.08%)
May 14, 2003	8.300	9.193	8.300	8.967	15,300	+0.63(+7.51%)
May 13, 2003	8.633	8.733	8.333	8.340	22,400	-0.25(-2.95%)
May 12, 2003	8.700	8.733	8.567	8.593	55,800	-0.13(-1.53%)
May 09, 2003	8.760	8.800	8.693	8.727	11,700	+0.03(+0.31%)
May 08, 2003	8.933	8.953	8.700	8.700	17,500	-0.26(-2.90%)
May 07, 2003	9.333	9.353	8.953	8.960	24,200	-0.40(-4.27%)
May 06, 2003	9.413	9.413	9.300	9.360	9,700	-0.09(-0.92%)
May 05, 2003	9.433	9.460	9.373	9.447	6,500	+0.08(+0.85%)
May 02, 2003	9.133	9.400	9.133	9.367	9,300	+0.26(+2.86%)
May 01, 2003	9.020	9.140	9.020	9.107	13,400	+0.29(+3.25%)
Apr 30, 2003	8.480	8.907	8.480	8.820	9,700	+0.33(+3.85%)
Apr 29, 2003	8.600	8.613	8.493	8.493	14,700	-0.14(-1.62%)
Apr 28, 2003	8.287	8.667	8.260	8.633	10,100	+0.39(+4.77%)
Apr 25, 2003	8.333	8.400	8.227	8.240	5,800	-0.06(-0.72%)
Apr 24, 2003	8.400	8.433	8.300	8.300	19,000	-0.11(-1.35%)
Apr 23, 2003	8.460	8.553	8.367	8.413	16,400	-0.05(-0.55%)
Apr 22, 2003	8.333	8.600	8.320	8.460	24,900	+0.09(+1.12%)
Apr 21, 2003	8.367	8.467	8.233	8.367	6,200	+0.03(+0.40%)
Apr 17, 2003	8.167	8.333	8.167	8.333	20,600	+0.21(+2.63%)
Apr 16, 2003	8.200	8.200	8.000	8.120	22,400	-0.05(-0.65%)
Apr 15, 2003	8.033	8.200	8.033	8.173	18,300	+0.11(+1.32%)
Apr 14, 2003	8.067	8.067	8.013	8.067	10,900	+0.03(+0.42%)
Apr 11, 2003	8.353	8.353	8.033	8.033	6,300	-0.29(-3.45%)
Apr 10, 2003	8.267	8.360	8.267	8.320	8,300	+0.09(+1.05%)
Apr 09, 2003	8.233	8.433	8.227	8.233	17,300	+0.03(+0.41%)
Apr 08, 2003	8.267	8.267	8.160	8.200	6,400	-0.11(-1.28%)
Apr 07, 2003	7.733	8.333	7.733	8.307	20,600	+0.63(+8.25%)
Apr 04, 2003	7.867	7.867	7.673	7.673	5,900	-0.16(-2.04%)
Apr 03, 2003	7.547	7.873	7.547	7.833	30,400	+0.32(+4.26%)
Apr 02, 2003	7.233	7.620	7.233	7.513	16,500	+0.28(+3.87%)

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.