Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.40	12.50	11.70	12.30	406,900	-0.09(-0.73%)
Jun 27, 2003	12.50	12.76	12.39	12.39	37,500	-0.06(-0.48%)
Jun 26, 2003	12.40	12.65	12.40	12.45	19,400	+0.10(+0.81%)
Jun 25, 2003	12.25	12.39	12.15	12.35	29,700	+0.13(+1.06%)
Jun 24, 2003	12.40	12.54	12.20	12.22	37,700	-0.11(-0.89%)
Jun 23, 2003	12.62	12.62	12.33	12.33	25,300	-0.28(-2.22%)
Jun 20, 2003	12.58	12.72	12.57	12.61	20,700	+0.13(+1.04%)
Jun 19, 2003	12.41	12.72	12.34	12.48	41,000	+0.17(+1.38%)
Jun 18, 2003	13.35	13.36	12.22	12.31	86,400	-1.01(-7.58%)
Jun 17, 2003	13.56	13.56	13.15	13.32	18,000	-0.24(-1.77%)
Jun 16, 2003	13.50	13.95	13.50	13.56	41,100	+0.06(+0.44%)
Jun 13, 2003	13.70	13.80	13.50	13.50	31,800	-0.11(-0.81%)
Jun 12, 2003	13.74	13.74	13.48	13.61	3,100	-0.13(-0.95%)
Jun 11, 2003	13.85	13.91	13.52	13.74	27,300	-0.20(-1.43%)
Jun 10, 2003	14.00	14.05	13.90	13.94	5,000	-0.13(-0.92%)
Jun 09, 2003	14.31	14.31	13.90	14.07	23,000	-0.34(-2.36%)
Jun 06, 2003	14.45	14.97	14.35	14.41	21,200	-0.14(-0.96%)
Jun 05, 2003	14.70	14.75	14.40	14.55	37,500	-0.34(-2.28%)
Jun 04, 2003	15.10	15.22	14.78	14.89	32,400	-0.13(-0.87%)
Jun 03, 2003	14.90	15.05	14.86	15.02	25,100	+0.13(+0.87%)
Jun 02, 2003	14.40	14.89	14.36	14.89	11,300	+0.49(+3.40%)
May 30, 2003	14.10	14.50	14.10	14.40	15,800	+0.40(+2.86%)
May 29, 2003	13.62	14.08	13.62	14.00	15,000	+0.50(+3.70%)
May 28, 2003	13.35	13.65	13.35	13.50	20,900	+0.05(+0.37%)
May 27, 2003	13.20	13.45	13.20	13.45	15,300	+0.15(+1.13%)
May 23, 2003	13.47	13.70	13.30	13.30	9,400	-0.27(-1.99%)
May 22, 2003	13.65	13.85	13.50	13.57	14,700	-0.18(-1.31%)
May 21, 2003	13.40	13.88	13.38	13.75	14,600	+0.25(+1.85%)
May 20, 2003	13.55	13.91	13.50	13.50	12,100	-0.05(-0.37%)
May 19, 2003	13.70	14.03	13.55	13.55	12,300	-0.05(-0.37%)
May 16, 2003	13.50	13.99	13.30	13.60	70,900	+0.00(+0.00%)
May 15, 2003	13.74	13.83	13.60	13.60	26,200	-0.15(-1.09%)
May 14, 2003	13.60	13.90	13.60	13.75	9,300	+0.05(+0.36%)
May 13, 2003	13.55	13.95	13.55	13.70	2,600	+0.05(+0.37%)
May 12, 2003	13.74	13.74	13.51	13.65	9,200	-0.10(-0.73%)
May 09, 2003	13.55	13.75	13.54	13.75	3,300	+0.45(+3.38%)
May 08, 2003	13.77	13.77	13.30	13.30	3,200	-0.50(-3.62%)
May 07, 2003	13.51	14.10	13.51	13.80	10,500	+0.29(+2.15%)
May 06, 2003	13.40	13.54	13.05	13.51	6,300	+0.11(+0.82%)
May 05, 2003	13.14	13.40	13.14	13.40	2,600	+0.16(+1.21%)
May 02, 2003	12.99	13.24	12.99	13.24	9,100	+0.34(+2.64%)
May 01, 2003	12.51	12.90	12.35	12.90	2,600	+0.15(+1.18%)
Apr 30, 2003	12.90	13.10	12.75	12.75	6,100	-0.05(-0.39%)
Apr 29, 2003	12.38	12.85	12.09	12.80	12,700	+0.32(+2.56%)
Apr 28, 2003	12.04	12.50	12.04	12.48	22,200	+0.49(+4.09%)
Apr 25, 2003	12.10	12.10	11.70	11.99	8,800	-0.21(-1.72%)
Apr 24, 2003	12.31	12.34	12.10	12.20	5,200	-0.19(-1.53%)
Apr 23, 2003	12.38	12.40	12.27	12.39	5,100	+0.04(+0.32%)
Apr 22, 2003	12.06	12.35	12.06	12.35	2,900	+0.25(+2.07%)
Apr 21, 2003	11.90	12.10	11.90	12.10	5,800	+0.25(+2.11%)
Apr 17, 2003	11.70	11.85	11.70	11.85	8,000	+0.25(+2.16%)
Apr 16, 2003	11.79	11.79	11.50	11.60	3,900	-0.09(-0.77%)
Apr 15, 2003	11.55	11.69	11.55	11.69	3,200	+0.14(+1.21%)
Apr 14, 2003	11.24	11.55	11.24	11.55	3,800	+0.31(+2.76%)
Apr 11, 2003	11.25	11.48	11.24	11.24	157,900	+0.09(+0.81%)
Apr 10, 2003	11.00	11.25	10.90	11.15	38,100	+0.25(+2.29%)
Apr 09, 2003	11.25	11.25	10.90	10.90	1,000	-0.45(-3.96%)
Apr 08, 2003	11.45	11.45	11.30	11.35	9,400	-0.20(-1.73%)
Apr 07, 2003	11.10	11.55	11.10	11.55	7,400	+0.55(+5.00%)
Apr 04, 2003	11.15	11.16	11.00	11.00	1,700	-0.05(-0.45%)
Apr 03, 2003	11.15	11.15	11.05	11.05	600	-0.10(-0.90%)
Apr 02, 2003	10.95	11.15	10.95	11.15	4,000	+0.30(+2.76%)

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.