Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.24	14.34	13.94	14.04	9,031,117	-0.20(-1.39%)
Jun 27, 2003	14.23	14.61	14.11	14.24	8,603,510	-0.05(-0.36%)
Jun 26, 2003	14.13	14.29	13.97	14.29	6,806,210	+0.13(+0.94%)
Jun 25, 2003	14.35	14.39	14.07	14.16	8,797,834	-0.18(-1.29%)
Jun 24, 2003	14.32	14.48	14.20	14.34	10,352,583	+0.10(+0.71%)
Jun 23, 2003	14.01	14.28	13.86	14.24	10,405,367	+0.22(+1.59%)
Jun 20, 2003	13.96	14.06	13.72	14.02	15,216,339	+0.29(+2.13%)
Jun 19, 2003	13.79	14.00	13.53	13.72	12,411,758	-0.31(-2.22%)
Jun 18, 2003	14.13	14.13	13.97	14.04	6,891,668	-0.10(-0.68%)
Jun 17, 2003	14.13	14.21	13.95	14.13	10,995,722	+0.00(+0.00%)
Jun 16, 2003	13.64	14.13	13.63	14.13	9,412,853	+0.47(+3.45%)
Jun 13, 2003	13.69	13.85	13.57	13.66	5,832,862	-0.10(-0.74%)
Jun 12, 2003	13.78	13.88	13.48	13.76	8,338,651	-0.01(-0.09%)
Jun 11, 2003	13.78	13.97	13.51	13.78	12,741,025	-0.02(-0.14%)
Jun 10, 2003	13.26	13.80	13.04	13.79	16,027,724	+0.51(+3.83%)
Jun 09, 2003	13.10	13.32	12.99	13.29	13,765,271	-0.12(-0.90%)
Jun 06, 2003	12.70	13.58	12.67	13.41	32,697,644	+1.13(+9.23%)
Jun 05, 2003	12.09	12.34	11.97	12.27	10,000,067	+0.18(+1.53%)
Jun 04, 2003	12.18	12.24	12.06	12.09	7,803,436	-0.11(-0.94%)
Jun 03, 2003	12.03	12.21	11.92	12.20	7,004,618	+0.17(+1.43%)
Jun 02, 2003	12.04	12.35	11.92	12.03	12,015,098	+0.11(+0.91%)
May 30, 2003	11.67	11.99	11.66	11.92	9,621,944	+0.25(+2.13%)
May 29, 2003	11.56	11.85	11.56	11.67	7,160,140	+0.05(+0.44%)
May 28, 2003	11.40	11.74	11.37	11.62	14,624,727	+0.31(+2.76%)
May 27, 2003	11.34	11.46	11.20	11.31	10,294,145	-0.02(-0.17%)
May 23, 2003	11.14	11.36	11.07	11.33	10,527,899	+0.19(+1.71%)
May 22, 2003	11.12	11.34	11.03	11.14	17,078,362	+0.13(+1.16%)
May 21, 2003	11.13	11.14	10.76	11.01	35,220,400	+0.22(+2.06%)
May 20, 2003	11.55	11.78	10.55	10.79	42,753,792	-0.77(-6.66%)
May 19, 2003	11.73	11.73	11.52	11.56	6,169,040	-0.23(-1.94%)
May 16, 2003	11.90	11.92	11.74	11.79	6,889,469	-0.05(-0.43%)
May 15, 2003	11.78	11.97	11.74	11.84	13,115,692	+0.03(+0.21%)
May 14, 2003	11.71	11.81	11.49	11.81	8,273,929	+0.18(+1.59%)
May 13, 2003	11.64	11.73	11.45	11.63	14,081,499	-0.01(-0.11%)
May 12, 2003	11.20	11.65	11.10	11.64	13,493,029	+0.45(+4.04%)
May 09, 2003	11.14	11.20	11.05	11.19	9,510,094	+0.21(+1.91%)
May 08, 2003	10.85	11.06	10.78	10.98	9,430,605	-0.09(-0.80%)
May 07, 2003	11.23	11.34	10.98	11.07	11,664,153	-0.31(-2.74%)
May 06, 2003	11.16	11.48	11.13	11.38	12,874,083	+0.25(+2.23%)
May 05, 2003	11.25	11.25	10.98	11.13	7,859,832	-0.06(-0.57%)
May 02, 2003	10.96	11.25	10.87	11.20	7,321,160	+0.27(+2.51%)
May 01, 2003	10.85	10.95	10.64	10.92	8,598,169	+0.04(+0.35%)
Apr 30, 2003	10.89	10.99	10.74	10.89	16,236,972	-0.11(-1.04%)
Apr 29, 2003	10.96	11.08	10.85	11.00	15,082,181	+0.22(+2.07%)
Apr 28, 2003	10.47	10.79	10.28	10.78	23,841,370	+0.71(+7.08%)
Apr 25, 2003	10.13	10.19	10.05	10.06	6,600,889	-0.07(-0.69%)
Apr 24, 2003	10.06	10.19	10.02	10.13	6,008,491	+0.04(+0.44%)
Apr 23, 2003	10.22	10.22	10.08	10.09	8,749,921	-0.13(-1.25%)
Apr 22, 2003	10.09	10.24	10.06	10.22	9,473,963	+0.03(+0.25%)
Apr 21, 2003	10.22	10.31	10.06	10.19	7,036,822	+0.01(+0.06%)
Apr 17, 2003	10.03	10.19	9.561	10.19	7,321,160	+0.16(+1.59%)
Apr 16, 2003	10.04	10.09	9.886	10.03	9,206,119	-0.06(-0.63%)
Apr 15, 2003	10.03	10.12	9.943	10.09	8,011,427	+0.10(+0.96%)
Apr 14, 2003	9.988	10.12	9.835	9.994	9,162,918	-0.05(-0.51%)
Apr 11, 2003	10.05	10.15	9.918	10.04	7,089,448	-0.01(-0.13%)
Apr 10, 2003	9.962	10.06	9.752	10.06	9,800,559	+0.19(+1.94%)
Apr 09, 2003	10.13	10.13	9.784	9.867	13,999,025	-0.22(-2.15%)
Apr 08, 2003	10.15	10.22	9.943	10.08	23,236,562	+0.03(+0.25%)
Apr 07, 2003	9.485	10.10	9.389	10.06	31,775,822	+0.80(+8.59%)
Apr 04, 2003	9.007	9.262	9.007	9.262	10,885,443	+0.30(+3.34%)
Apr 03, 2003	9.186	9.192	8.836	8.963	9,725,468	-0.15(-1.68%)
Apr 02, 2003	8.976	9.230	8.976	9.116	11,960,430	+0.17(+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.