Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.14	12.23	12.00	12.10	129,423	-0.02(-0.19%)
Jun 27, 2003	12.09	12.13	11.97	12.12	121,130	+0.10(+0.84%)
Jun 26, 2003	11.93	12.03	11.87	12.02	193,372	+0.07(+0.61%)
Jun 25, 2003	11.96	11.97	11.73	11.95	329,780	-0.02(-0.19%)
Jun 24, 2003	12.14	12.16	11.91	11.97	331,526	-0.22(-1.84%)
Jun 23, 2003	12.33	12.37	12.14	12.20	217,379	-0.17(-1.37%)
Jun 20, 2003	12.26	12.40	12.14	12.37	305,772	+0.11(+0.86%)
Jun 19, 2003	12.43	12.43	12.26	12.26	431,922	-0.17(-1.33%)
Jun 18, 2003	12.43	12.44	12.43	12.43	379,323	-0.00(-0.04%)
Jun 17, 2003	12.43	12.45	12.43	12.43	412,061	-0.00(-0.04%)
Jun 16, 2003	12.44	12.47	12.43	12.44	219,344	+0.00(+0.04%)
Jun 13, 2003	12.43	12.46	12.43	12.43	439,342	+0.00(+0.04%)
Jun 12, 2003	12.43	12.44	12.43	12.43	1,637,114	+0.00(+0.00%)
Jun 11, 2003	12.47	12.47	12.30	12.43	292,677	-0.04(-0.33%)
Jun 10, 2003	12.37	12.48	12.26	12.47	123,531	+0.10(+0.78%)
Jun 09, 2003	12.46	12.49	12.35	12.37	108,253	-0.05(-0.41%)
Jun 06, 2003	12.38	12.48	12.29	12.42	140,554	+0.02(+0.18%)
Jun 05, 2003	12.31	12.46	12.24	12.40	130,296	+0.14(+1.12%)
Jun 04, 2003	12.12	12.35	12.08	12.26	125,495	+0.12(+0.98%)
Jun 03, 2003	12.19	12.21	12.05	12.14	158,015	-0.11(-0.93%)
Jun 02, 2003	12.09	12.26	12.05	12.26	169,800	+0.19(+1.56%)
May 30, 2003	11.97	12.09	11.96	12.07	107,816	+0.08(+0.69%)
May 29, 2003	12.16	12.16	11.95	11.99	206,248	-0.24(-1.95%)
May 28, 2003	12.21	12.35	12.17	12.22	175,911	+0.08(+0.68%)
May 27, 2003	12.10	12.37	12.10	12.14	234,840	+0.13(+1.11%)
May 23, 2003	11.91	12.08	11.91	12.01	79,662	+0.09(+0.73%)
May 22, 2003	11.94	11.98	11.84	11.92	105,197	-0.06(-0.50%)
May 21, 2003	11.96	12.00	11.87	11.98	76,824	-0.00(-0.04%)
May 20, 2003	11.91	12.05	11.87	11.99	142,737	+0.09(+0.73%)
May 19, 2003	11.87	11.91	11.82	11.90	83,809	+0.08(+0.66%)
May 16, 2003	11.91	11.91	11.62	11.82	121,348	-0.04(-0.31%)
May 15, 2003	11.60	11.90	11.60	11.86	127,241	+0.21(+1.77%)
May 14, 2003	11.84	11.88	11.61	11.65	85,991	-0.09(-0.78%)
May 13, 2003	11.80	11.84	11.63	11.74	119,166	-0.02(-0.19%)
May 12, 2003	11.68	11.84	11.57	11.77	167,399	+0.09(+0.75%)
May 09, 2003	11.80	11.80	11.40	11.68	190,534	-0.10(-0.82%)
May 08, 2003	11.59	11.78	11.56	11.78	202,756	+0.19(+1.62%)
May 07, 2003	11.50	11.62	11.41	11.59	167,618	-0.35(-2.92%)
May 06, 2003	12.05	12.05	11.86	11.94	155,396	-0.11(-0.95%)
May 05, 2003	12.01	12.11	11.93	12.05	158,233	+0.15(+1.23%)
May 02, 2003	11.86	12.10	11.84	11.90	125,277	-0.06(-0.54%)
Apr 30, 2003	11.62	11.97	11.62	11.97	229,383	+0.40(+3.45%)
Apr 29, 2003	11.75	11.79	11.52	11.57	136,189	-0.14(-1.17%)
Apr 28, 2003	11.50	11.71	11.50	11.71	146,447	+0.27(+2.36%)
Apr 25, 2003	11.50	11.59	11.44	11.44	97,122	-0.01(-0.12%)
Apr 24, 2003	11.50	11.54	11.39	11.45	80,535	-0.00(-0.04%)
Apr 23, 2003	11.36	11.50	11.36	11.45	135,098	+0.07(+0.60%)
Apr 22, 2003	11.39	11.45	11.34	11.39	101,705	-0.06(-0.52%)
Apr 21, 2003	11.37	11.45	11.33	11.45	91,666	+0.03(+0.28%)
Apr 17, 2003	11.45	11.45	11.39	11.41	86,646	-0.03(-0.28%)
Apr 16, 2003	11.25	11.45	11.25	11.45	69,622	+0.21(+1.83%)
Apr 15, 2003	11.45	11.45	11.23	11.24	71,150	-0.15(-1.29%)
Apr 14, 2003	11.45	11.45	11.32	11.39	109,126	+0.07(+0.61%)
Apr 11, 2003	11.26	11.34	11.26	11.32	84,900	+0.10(+0.90%)
Apr 10, 2003	11.20	11.33	11.16	11.22	75,951	-0.04(-0.37%)
Apr 09, 2003	11.22	11.27	11.12	11.26	84,900	+0.04(+0.33%)
Apr 08, 2003	11.25	11.25	11.12	11.22	101,269	-0.02(-0.20%)
Apr 07, 2003	11.13	11.25	11.13	11.24	144,265	+0.11(+0.99%)
Apr 04, 2003	11.09	11.13	11.00	11.13	64,384	+0.07(+0.62%)
Apr 03, 2003	11.09	11.11	11.00	11.07	102,360	-0.09(-0.82%)
Apr 02, 2003	11.22	11.22	11.01	11.16	102,797	-0.02(-0.16%)

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.