Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.418	8.515	8.295	8.328	340,627	-0.06(-0.73%)
Jun 27, 2003	8.434	8.570	8.330	8.390	368,842	-0.05(-0.57%)
Jun 26, 2003	8.251	8.493	8.251	8.438	382,267	+0.16(+1.94%)
Jun 25, 2003	8.229	8.383	8.229	8.278	408,662	+0.02(+0.19%)
Jun 24, 2003	8.361	8.497	8.194	8.262	905,837	-0.14(-1.70%)
Jun 23, 2003	8.515	8.526	8.311	8.405	510,372	-0.16(-1.92%)
Jun 20, 2003	8.651	8.700	8.559	8.570	512,648	-0.07(-0.76%)
Jun 19, 2003	8.735	8.834	8.614	8.636	472,146	-0.12(-1.36%)
Jun 18, 2003	8.792	8.803	8.680	8.754	563,844	-0.04(-0.40%)
Jun 17, 2003	8.768	8.853	8.642	8.790	908,340	-0.02(-0.20%)
Jun 16, 2003	8.130	8.884	8.119	8.807	1,241,232	+0.65(+8.00%)
Jun 13, 2003	7.746	8.328	7.581	8.155	4,951,277	-0.61(-6.99%)
Jun 12, 2003	8.790	8.809	8.735	8.768	968,183	+0.03(+0.38%)
Jun 11, 2003	8.724	8.820	8.658	8.735	609,808	+0.02(+0.20%)
Jun 10, 2003	8.702	8.812	8.482	8.717	769,541	+0.02(+0.25%)
Jun 09, 2003	8.943	8.998	8.691	8.695	917,442	-0.27(-3.01%)
Jun 06, 2003	9.427	9.684	8.965	8.965	812,318	-0.42(-4.47%)
Jun 05, 2003	8.987	9.394	8.952	9.385	623,005	+0.40(+4.43%)
Jun 04, 2003	8.823	9.012	8.809	8.987	340,855	+0.17(+1.97%)
Jun 03, 2003	8.878	8.943	8.748	8.814	333,346	-0.05(-0.59%)
Jun 02, 2003	9.229	9.240	8.867	8.867	964,543	+0.13(+1.48%)
May 30, 2003	8.385	8.770	8.385	8.737	624,598	+0.36(+4.30%)
May 29, 2003	8.427	8.537	8.306	8.377	443,248	+0.07(+0.85%)
May 28, 2003	8.086	8.313	8.086	8.306	617,999	+0.25(+3.17%)
May 27, 2003	7.878	8.097	7.878	8.051	527,438	+0.14(+1.81%)
May 23, 2003	7.917	7.933	7.836	7.908	388,638	-0.01(-0.11%)
May 22, 2003	7.827	7.955	7.812	7.917	348,136	+0.09(+1.21%)
May 21, 2003	7.880	7.880	7.772	7.823	227,540	-0.05(-0.67%)
May 20, 2003	7.757	7.889	7.755	7.876	732,452	+0.16(+2.08%)
May 19, 2003	7.746	8.021	7.680	7.715	1,394,822	-0.45(-5.49%)
May 16, 2003	8.427	8.447	8.163	8.163	859,192	-0.29(-3.48%)
May 15, 2003	8.548	8.555	8.317	8.458	553,378	-0.05(-0.54%)
May 14, 2003	8.581	8.636	8.486	8.504	198,870	-0.06(-0.74%)
May 13, 2003	8.561	8.724	8.484	8.568	430,961	-0.03(-0.38%)
May 12, 2003	8.546	8.774	8.418	8.601	763,852	+0.01(+0.15%)
May 09, 2003	8.319	8.592	8.308	8.587	539,270	+0.27(+3.25%)
May 08, 2003	8.328	8.442	8.273	8.317	468,277	-0.14(-1.66%)
May 07, 2003	8.352	8.535	8.273	8.458	589,556	+0.11(+1.26%)
May 06, 2003	8.295	8.416	8.291	8.352	781,145	+0.06(+0.69%)
May 05, 2003	8.559	8.603	8.267	8.295	1,094,013	-0.26(-3.08%)
May 02, 2003	8.018	8.614	8.018	8.559	1,200,275	+0.54(+6.77%)
May 01, 2003	8.137	8.137	7.922	8.016	607,987	-0.12(-1.46%)
Apr 30, 2003	7.908	8.150	7.858	8.135	417,308	+0.20(+2.55%)
Apr 29, 2003	7.895	8.001	7.783	7.933	591,377	+0.04(+0.47%)
Apr 28, 2003	7.594	7.900	7.592	7.895	494,217	+0.30(+3.99%)
Apr 25, 2003	7.768	7.770	7.553	7.592	615,951	-0.20(-2.54%)
Apr 24, 2003	7.867	7.867	7.680	7.790	344,951	-0.08(-0.98%)
Apr 23, 2003	7.691	7.955	7.689	7.867	1,298,117	+0.21(+2.70%)
Apr 22, 2003	7.240	7.735	7.197	7.660	997,536	+0.36(+5.00%)
Apr 21, 2003	7.225	7.339	7.175	7.295	653,268	+0.08(+1.07%)
Apr 17, 2003	7.093	7.218	6.823	7.218	709,925	+0.13(+1.80%)
Apr 16, 2003	7.131	7.229	7.080	7.091	1,085,594	-0.03(-0.37%)
Apr 15, 2003	6.702	7.186	6.636	7.117	1,822,825	+0.47(+7.07%)
Apr 14, 2003	6.329	6.658	6.322	6.647	1,415,073	+0.32(+5.03%)
Apr 11, 2003	6.241	6.329	6.164	6.329	1,208,466	+0.18(+2.93%)
Apr 10, 2003	6.285	6.293	6.098	6.148	1,519,059	-0.19(-3.02%)
Apr 09, 2003	6.333	6.425	6.269	6.340	930,412	+0.01(+0.14%)
Apr 08, 2003	6.362	6.436	6.247	6.331	894,688	+0.00(+0.03%)
Apr 07, 2003	6.460	6.636	6.318	6.329	777,732	+0.01(+0.17%)
Apr 04, 2003	6.362	6.362	6.265	6.318	600,023	+0.01(+0.17%)
Apr 03, 2003	6.434	6.434	6.111	6.307	1,057,607	-0.13(-1.95%)
Apr 02, 2003	6.208	6.434	6.208	6.432	839,168	+0.39(+6.48%)

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.