Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.079	9.126	8.112	8.547	176,234	-0.39(-4.32%)
Jun 27, 2003	8.711	9.078	8.691	8.933	100,100	+0.21(+2.44%)
Jun 26, 2003	8.373	8.836	8.266	8.720	49,186	+0.44(+5.37%)
Jun 25, 2003	8.547	8.691	8.209	8.276	37,899	-0.03(-0.35%)
Jun 24, 2003	7.938	8.537	7.938	8.305	57,574	+0.14(+1.78%)
Jun 23, 2003	8.247	8.489	8.064	8.160	60,473	-0.13(-1.52%)
Jun 20, 2003	8.353	8.643	8.218	8.286	45,458	-0.04(-0.46%)
Jun 19, 2003	8.595	8.740	8.266	8.324	71,139	-0.36(-4.12%)
Jun 18, 2003	8.827	8.923	8.566	8.682	61,923	-0.15(-1.74%)
Jun 17, 2003	8.778	9.029	8.556	8.835	67,929	-0.44(-4.70%)
Jun 16, 2003	9.454	9.512	9.020	9.271	123,225	+0.21(+2.35%)
Jun 13, 2003	9.039	9.174	8.749	9.058	66,583	-0.02(-0.21%)
Jun 12, 2003	8.769	9.116	8.566	9.078	111,938	+0.59(+6.94%)
Jun 11, 2003	8.160	8.585	7.977	8.489	113,180	+0.24(+2.93%)
Jun 10, 2003	8.798	8.885	8.209	8.247	168,580	-0.61(-6.87%)
Jun 09, 2003	9.068	9.000	8.759	8.856	65,115	-0.21(-2.34%)
Jun 06, 2003	9.367	9.387	9.029	9.068	67,722	-0.29(-3.10%)
Jun 05, 2003	9.561	9.561	9.319	9.358	94,127	-0.14(-1.42%)
Jun 04, 2003	9.367	9.647	9.319	9.493	37,381	-0.11(-1.11%)
Jun 03, 2003	9.725	9.734	9.290	9.599	50,015	-0.07(-0.70%)
Jun 02, 2003	9.812	9.985	9.570	9.667	56,124	-0.22(-2.25%)
May 30, 2003	9.744	9.908	9.174	9.889	119,704	+0.28(+2.91%)
May 29, 2003	9.503	9.976	9.503	9.609	106,760	-0.12(-1.19%)
May 28, 2003	9.561	9.744	9.503	9.725	88,328	+0.29(+3.07%)
May 27, 2003	9.232	9.599	9.184	9.435	133,166	+0.19(+2.09%)
May 23, 2003	9.483	9.512	9.078	9.242	93,092	-0.31(-3.24%)
May 22, 2003	9.580	9.715	9.464	9.551	79,941	-0.01(-0.10%)
May 21, 2003	9.841	9.889	9.532	9.561	104,275	-0.32(-3.23%)
May 20, 2003	9.841	10.35	9.841	9.879	141,553	+0.05(+0.49%)
May 19, 2003	10.20	10.21	9.657	9.831	134,512	-0.50(-4.86%)
May 16, 2003	10.22	10.62	10.12	10.33	89,260	-0.10(-0.93%)
May 15, 2003	10.23	10.44	9.966	10.43	129,438	+0.36(+3.55%)
May 14, 2003	9.618	10.30	9.512	10.07	186,805	+0.42(+4.30%)
May 13, 2003	9.483	9.676	9.464	9.657	62,648	+0.05(+0.50%)
May 12, 2003	9.609	9.696	9.435	9.609	66,893	+0.00(+0.01%)
May 09, 2003	9.638	9.667	9.454	9.608	52,086	-0.03(-0.31%)
May 08, 2003	9.802	9.802	9.541	9.638	60,473	-0.10(-1.00%)
May 07, 2003	9.715	9.899	9.377	9.735	92,367	+0.02(+0.21%)
May 06, 2003	9.657	9.918	9.541	9.715	93,506	+0.15(+1.62%)
May 05, 2003	9.561	9.657	9.416	9.561	108,314	+0.01(+0.13%)
May 02, 2003	9.522	9.647	9.232	9.548	105,000	+0.03(+0.26%)
May 01, 2003	9.532	9.676	9.049	9.523	118,047	+0.06(+0.62%)
Apr 30, 2003	8.662	9.744	8.498	9.464	369,261	+0.75(+8.65%)
Apr 29, 2003	8.585	9.116	8.450	8.711	177,900	+0.16(+1.87%)
Apr 28, 2003	8.585	8.585	8.209	8.550	38,935	+0.17(+2.00%)
Apr 25, 2003	8.344	8.527	8.209	8.382	40,591	+0.04(+0.46%)
Apr 24, 2003	8.460	8.460	8.266	8.344	22,470	-0.13(-1.48%)
Apr 23, 2003	8.585	8.633	8.257	8.469	50,739	-0.12(-1.35%)
Apr 22, 2003	8.566	8.624	8.469	8.585	69,068	-0.01(-0.11%)
Apr 21, 2003	8.402	8.633	8.209	8.595	44,112	-0.03(-0.34%)
Apr 17, 2003	8.460	8.691	8.373	8.624	76,109	+0.18(+2.17%)
Apr 16, 2003	8.469	8.576	8.189	8.440	69,378	-0.16(-1.91%)
Apr 15, 2003	8.489	8.604	8.257	8.604	66,893	+0.26(+3.12%)
Apr 14, 2003	7.919	8.450	7.880	8.344	114,009	+0.36(+4.47%)
Apr 11, 2003	8.112	8.112	7.919	7.986	23,402	-0.14(-1.66%)
Apr 10, 2003	8.083	8.305	8.083	8.122	27,440	-0.02(-0.24%)
Apr 09, 2003	8.083	8.392	8.083	8.141	77,663	+0.04(+0.48%)
Apr 08, 2003	8.131	8.286	7.967	8.102	81,183	-0.24(-2.89%)
Apr 07, 2003	8.353	8.720	8.209	8.344	105,828	+0.04(+0.47%)
Apr 04, 2003	8.402	8.469	8.266	8.305	53,432	+0.08(+0.94%)
Apr 03, 2003	8.189	8.382	8.122	8.228	68,757	+0.03(+0.35%)
Apr 02, 2003	8.122	8.209	8.015	8.199	63,787	+0.26(+3.28%)

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.