Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.40	10.55	10.30	10.37	621,881	+0.04(+0.41%)
Jun 27, 2003	10.51	10.51	10.22	10.33	145,053	-0.18(-1.67%)
Jun 26, 2003	10.22	10.58	10.21	10.51	203,217	+0.35(+3.46%)
Jun 25, 2003	10.21	10.32	10.13	10.15	184,872	+0.01(+0.14%)
Jun 24, 2003	10.01	10.27	10.01	10.14	248,013	+0.20(+1.98%)
Jun 23, 2003	10.09	10.13	9.788	9.943	371,877	-0.22(-2.15%)
Jun 20, 2003	10.18	10.23	10.13	10.16	291,671	+0.08(+0.84%)
Jun 19, 2003	10.01	10.20	9.922	10.08	170,651	+0.09(+0.92%)
Jun 18, 2003	9.788	10.05	9.774	9.985	127,419	+0.13(+1.28%)
Jun 17, 2003	10.09	10.09	9.774	9.859	115,047	-0.14(-1.41%)
Jun 16, 2003	9.634	10.11	9.563	9.999	288,685	+0.46(+4.87%)
Jun 13, 2003	9.774	9.838	9.521	9.535	98,693	-0.16(-1.67%)
Jun 12, 2003	9.774	9.774	9.528	9.697	61,434	+0.07(+0.73%)
Jun 11, 2003	9.563	9.697	9.303	9.627	148,324	+0.06(+0.66%)
Jun 10, 2003	9.409	9.563	9.388	9.563	64,705	+0.15(+1.64%)
Jun 09, 2003	9.634	9.704	9.388	9.409	85,183	-0.30(-3.04%)
Jun 06, 2003	9.753	9.802	9.521	9.704	172,215	+0.01(+0.07%)
Jun 05, 2003	9.725	9.774	9.521	9.697	84,472	+0.04(+0.44%)
Jun 04, 2003	9.331	9.683	9.275	9.655	149,746	+0.32(+3.47%)
Jun 03, 2003	9.352	9.465	9.156	9.331	109,501	+0.03(+0.30%)
Jun 02, 2003	9.352	9.514	9.205	9.303	161,549	-0.04(-0.38%)
May 30, 2003	9.170	9.352	9.141	9.338	164,678	+0.24(+2.63%)
May 29, 2003	9.036	9.275	9.036	9.099	99,262	-0.08(-0.84%)
May 28, 2003	9.247	9.268	9.113	9.177	577,512	+0.07(+0.77%)
May 27, 2003	9.015	9.177	8.987	9.106	100,542	+0.07(+0.78%)
May 23, 2003	8.790	9.212	8.790	9.036	198,950	+0.18(+1.98%)
May 22, 2003	8.593	9.029	8.558	8.860	193,120	+0.20(+2.27%)
May 21, 2003	8.860	8.860	8.663	8.663	184,161	-0.25(-2.84%)
May 20, 2003	8.867	8.987	8.776	8.916	220,851	+0.15(+1.77%)
May 19, 2003	8.825	8.987	8.755	8.762	249,719	-0.06(-0.72%)
May 16, 2003	8.930	9.001	8.804	8.825	161,407	-0.15(-1.65%)
May 15, 2003	8.945	9.022	8.811	8.973	581,920	+0.10(+1.11%)
May 14, 2003	9.001	9.036	8.783	8.874	129,694	-0.17(-1.87%)
May 13, 2003	8.720	9.092	8.670	9.043	253,559	+0.32(+3.71%)
May 12, 2003	8.776	8.895	8.670	8.720	78,641	+0.00(+0.00%)
May 09, 2003	8.579	8.734	8.509	8.720	66,554	+0.17(+1.97%)
May 08, 2003	8.509	8.684	8.502	8.551	61,718	-0.02(-0.25%)
May 07, 2003	8.684	8.705	8.572	8.572	103,244	-0.15(-1.77%)
May 06, 2003	8.438	8.930	8.438	8.727	171,504	+0.35(+4.20%)
May 05, 2003	8.277	8.438	8.227	8.375	129,979	+0.10(+1.19%)
May 02, 2003	8.080	8.277	8.009	8.277	148,608	+0.27(+3.34%)
May 01, 2003	8.122	8.136	7.777	8.009	119,313	-0.04(-0.52%)
Apr 30, 2003	7.981	8.115	7.770	8.052	111,634	+0.14(+1.78%)
Apr 29, 2003	8.087	8.087	7.911	7.911	115,616	-0.15(-1.83%)
Apr 28, 2003	8.030	8.227	8.016	8.059	89,591	+0.08(+1.06%)
Apr 25, 2003	7.848	8.052	7.777	7.974	64,136	+0.13(+1.61%)
Apr 24, 2003	8.016	8.016	7.812	7.848	104,666	-0.22(-2.70%)
Apr 23, 2003	7.981	8.066	7.594	8.066	205,919	+0.09(+1.15%)
Apr 22, 2003	7.876	8.066	7.834	7.974	125,997	+0.16(+2.07%)
Apr 21, 2003	7.756	7.904	7.756	7.812	80,348	+0.05(+0.63%)
Apr 17, 2003	7.630	7.834	7.630	7.763	61,434	+0.15(+1.94%)
Apr 16, 2003	7.805	7.805	7.559	7.616	125,570	-0.05(-0.64%)
Apr 15, 2003	7.686	7.841	7.630	7.665	69,824	-0.09(-1.18%)
Apr 14, 2003	7.672	7.798	7.672	7.756	111,776	+0.15(+2.04%)
Apr 11, 2003	7.756	7.784	7.531	7.601	70,820	-0.20(-2.52%)
Apr 10, 2003	7.524	7.812	7.524	7.798	91,867	+0.23(+2.97%)
Apr 09, 2003	7.594	7.805	7.538	7.573	74,091	-0.08(-1.01%)
Apr 08, 2003	7.735	7.791	7.651	7.651	155,861	-0.11(-1.45%)
Apr 07, 2003	7.700	7.897	7.686	7.763	146,902	+0.11(+1.38%)
Apr 04, 2003	7.946	7.981	7.623	7.658	69,824	-0.27(-3.37%)
Apr 03, 2003	7.918	8.002	7.841	7.925	190,418	+0.08(+0.99%)
Apr 02, 2003	7.630	7.869	7.573	7.848	161,692	+0.15(+1.92%)

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.