Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.93	15.45	14.81	15.11	774,182	+0.07(+0.44%)
Jun 27, 2003	15.25	15.39	14.84	15.04	262,324	-0.16(-1.04%)
Jun 26, 2003	14.77	15.30	14.60	15.20	262,686	+0.51(+3.50%)
Jun 25, 2003	14.38	15.07	14.38	14.69	174,963	+0.25(+1.72%)
Jun 24, 2003	14.25	14.64	14.18	14.44	297,196	+0.03(+0.23%)
Jun 23, 2003	15.10	15.12	14.27	14.40	278,976	-0.77(-5.08%)
Jun 20, 2003	15.27	15.27	14.80	15.17	316,261	+0.01(+0.05%)
Jun 19, 2003	15.12	15.49	15.02	15.17	493,758	-0.07(-0.44%)
Jun 18, 2003	14.71	15.31	14.58	15.23	287,784	+0.41(+2.80%)
Jun 17, 2003	14.49	15.00	14.22	14.82	400,485	+0.51(+3.59%)
Jun 16, 2003	13.95	14.35	13.84	14.30	327,241	+0.31(+2.25%)
Jun 13, 2003	14.68	14.74	13.84	13.99	262,807	-0.77(-5.22%)
Jun 12, 2003	14.56	14.83	14.28	14.76	192,821	+0.23(+1.60%)
Jun 11, 2003	14.41	14.59	14.02	14.53	427,272	+0.00(+0.00%)
Jun 10, 2003	14.92	14.93	14.09	14.53	939,613	-0.55(-3.63%)
Jun 09, 2003	16.25	15.95	15.12	15.07	522,731	-1.18(-7.24%)
Jun 06, 2003	17.10	17.53	15.86	16.25	562,537	-0.54(-3.21%)
Jun 05, 2003	16.67	16.90	16.31	16.79	440,545	-0.06(-0.34%)
Jun 04, 2003	16.91	17.07	16.38	16.85	530,440	-0.11(-0.63%)
Jun 03, 2003	16.05	17.05	15.72	16.95	700,215	+0.88(+5.45%)
Jun 02, 2003	16.20	16.68	15.96	16.08	640,366	-0.08(-0.51%)
May 30, 2003	15.03	16.50	15.00	16.16	684,649	+1.14(+7.62%)
May 29, 2003	14.50	15.17	14.46	15.02	396,261	+0.50(+3.43%)
May 28, 2003	14.25	14.78	14.12	14.52	242,173	+0.20(+1.39%)
May 27, 2003	13.41	14.41	13.38	14.32	298,403	+0.85(+6.34%)
May 23, 2003	13.11	13.66	13.10	13.47	120,181	+0.05(+0.37%)
May 22, 2003	13.13	13.47	13.09	13.42	101,961	+0.27(+2.08%)
May 21, 2003	13.13	13.24	13.07	13.14	165,068	-0.03(-0.25%)
May 20, 2003	13.12	13.38	13.05	13.18	244,586	+0.16(+1.21%)
May 19, 2003	13.28	13.39	12.98	13.02	188,115	-0.63(-4.61%)
May 16, 2003	13.98	14.20	12.69	13.65	872,041	-0.53(-3.74%)
May 15, 2003	14.20	14.42	13.88	14.18	223,711	+0.04(+0.29%)
May 14, 2003	14.10	14.21	13.73	14.14	180,996	+0.05(+0.35%)
May 13, 2003	14.12	14.18	13.92	14.09	259,066	-0.11(-0.76%)
May 12, 2003	13.14	14.50	13.14	14.20	592,582	+1.00(+7.60%)
May 09, 2003	12.72	13.28	12.64	13.19	191,615	+0.67(+5.36%)
May 08, 2003	12.36	12.63	12.36	12.52	187,271	-0.02(-0.13%)
May 07, 2003	12.65	12.81	12.43	12.54	190,408	-0.14(-1.11%)
May 06, 2003	12.56	12.76	12.48	12.68	254,843	+0.05(+0.39%)
May 05, 2003	12.60	13.01	12.58	12.63	375,748	-0.07(-0.59%)
May 02, 2003	11.35	12.72	11.35	12.70	502,325	+1.36(+11.98%)
May 01, 2003	11.48	11.60	10.99	11.35	319,640	-0.18(-1.58%)
Apr 30, 2003	11.73	11.80	11.32	11.53	257,256	-0.20(-1.70%)
Apr 29, 2003	11.83	12.32	11.73	11.73	269,564	-0.08(-0.70%)
Apr 28, 2003	11.31	11.96	11.31	11.81	218,764	+0.49(+4.31%)
Apr 25, 2003	11.69	11.73	11.20	11.32	220,333	-0.59(-4.93%)
Apr 24, 2003	11.22	11.98	11.19	11.91	421,480	+0.48(+4.21%)
Apr 23, 2003	11.27	11.69	11.15	11.43	353,426	+0.27(+2.38%)
Apr 22, 2003	10.69	11.33	10.57	11.16	284,768	+0.39(+3.62%)
Apr 21, 2003	10.94	10.94	10.23	10.77	304,677	+0.08(+0.78%)
Apr 17, 2003	10.11	10.89	10.05	10.69	384,436	+0.60(+5.92%)
Apr 16, 2003	10.48	10.63	9.970	10.09	343,048	-0.06(-0.58%)
Apr 15, 2003	10.10	10.19	9.895	10.15	139,729	+0.02(+0.24%)
Apr 14, 2003	10.00	10.14	9.821	10.13	160,724	+0.12(+1.16%)
Apr 11, 2003	10.23	10.32	9.837	10.01	127,542	-0.12(-1.15%)
Apr 10, 2003	9.887	10.20	9.771	10.13	177,859	+0.18(+1.83%)
Apr 09, 2003	10.59	10.59	9.879	9.945	323,501	-0.60(-5.66%)
Apr 08, 2003	11.00	11.01	10.47	10.54	282,716	-0.45(-4.07%)
Apr 07, 2003	11.27	11.45	10.99	10.99	246,396	+0.17(+1.53%)
Apr 04, 2003	11.27	11.27	10.71	10.82	280,544	-0.28(-2.54%)
Apr 03, 2003	11.19	11.30	10.88	11.11	328,689	+0.05(+0.46%)
Apr 02, 2003	10.64	11.16	10.62	11.06	308,659	+0.67(+6.46%)

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.