Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.06	15.16	14.74	14.85	8,538,820	-0.21(-1.39%)
Jun 27, 2003	15.05	15.45	14.93	15.06	8,134,523	-0.05(-0.36%)
Jun 26, 2003	14.95	15.11	14.78	15.11	6,435,195	+0.14(+0.94%)
Jun 25, 2003	15.18	15.22	14.88	14.97	8,318,254	-0.20(-1.29%)
Jun 24, 2003	15.15	15.31	15.01	15.17	9,788,252	+0.11(+0.72%)
Jun 23, 2003	14.82	15.10	14.66	15.06	9,838,158	+0.24(+1.59%)
Jun 20, 2003	14.76	14.87	14.52	14.83	14,386,878	+0.31(+2.13%)
Jun 19, 2003	14.59	14.81	14.31	14.52	11,735,178	-0.33(-2.22%)
Jun 18, 2003	14.95	14.95	14.78	14.85	6,515,995	-0.10(-0.68%)
Jun 17, 2003	14.95	15.03	14.76	14.95	10,396,332	+0.00(+0.00%)
Jun 16, 2003	14.42	14.95	14.41	14.95	8,899,748	+0.50(+3.45%)
Jun 13, 2003	14.48	14.65	14.35	14.45	5,514,905	-0.11(-0.74%)
Jun 12, 2003	14.58	14.68	14.25	14.56	7,884,102	-0.01(-0.09%)
Jun 11, 2003	14.58	14.77	14.29	14.57	12,046,496	-0.02(-0.14%)
Jun 10, 2003	14.02	14.60	13.80	14.59	15,154,034	+0.54(+3.83%)
Jun 09, 2003	13.86	14.09	13.73	14.05	13,014,910	-0.13(-0.90%)
Jun 06, 2003	13.43	14.36	13.40	14.18	30,915,256	+1.20(+9.23%)
Jun 05, 2003	12.79	13.05	12.66	12.98	9,454,951	+0.20(+1.53%)
Jun 04, 2003	12.88	12.95	12.76	12.79	7,378,061	-0.12(-0.94%)
Jun 03, 2003	12.72	12.91	12.60	12.91	6,622,788	+0.18(+1.43%)
Jun 02, 2003	12.74	13.06	12.61	12.72	11,360,141	+0.11(+0.91%)
May 30, 2003	12.35	12.68	12.33	12.61	9,097,440	+0.26(+2.13%)
May 29, 2003	12.23	12.54	12.23	12.35	6,769,832	+0.05(+0.44%)
May 28, 2003	12.06	12.42	12.02	12.29	13,827,515	+0.33(+2.76%)
May 27, 2003	11.99	12.13	11.85	11.96	9,732,999	-0.02(-0.17%)
May 23, 2003	11.78	12.02	11.71	11.98	9,954,011	+0.20(+1.71%)
May 22, 2003	11.76	11.99	11.67	11.78	16,147,400	+0.13(+1.16%)
May 21, 2003	11.77	11.78	11.38	11.65	33,300,494	+0.24(+2.06%)
May 20, 2003	12.22	12.46	11.16	11.41	40,423,232	-0.81(-6.66%)
May 19, 2003	12.41	12.41	12.19	12.23	5,832,759	-0.24(-1.94%)
May 16, 2003	12.59	12.61	12.41	12.47	6,513,916	-0.05(-0.43%)
May 15, 2003	12.46	12.66	12.41	12.52	12,400,740	+0.03(+0.22%)
May 14, 2003	12.39	12.50	12.15	12.50	7,822,907	+0.20(+1.59%)
May 13, 2003	12.31	12.41	12.11	12.30	13,313,900	-0.01(-0.11%)
May 12, 2003	11.84	12.32	11.74	12.31	12,757,508	+0.48(+4.04%)
May 09, 2003	11.78	11.85	11.69	11.84	8,991,687	+0.22(+1.91%)
May 08, 2003	11.48	11.70	11.40	11.61	8,916,531	-0.09(-0.81%)
May 07, 2003	11.88	12.00	11.61	11.71	11,028,326	-0.33(-2.74%)
May 06, 2003	11.80	12.14	11.78	12.04	12,172,301	+0.26(+2.23%)
May 05, 2003	11.90	11.90	11.61	11.78	7,431,383	-0.07(-0.57%)
May 02, 2003	11.59	11.90	11.49	11.84	6,922,075	+0.29(+2.51%)
May 01, 2003	11.48	11.58	11.25	11.55	8,129,473	+0.04(+0.35%)
Apr 30, 2003	11.52	11.63	11.36	11.51	15,351,875	-0.12(-1.04%)
Apr 29, 2003	11.59	11.71	11.48	11.63	14,260,034	+0.24(+2.07%)
Apr 28, 2003	11.08	11.41	10.87	11.40	22,541,750	+0.75(+7.08%)
Apr 25, 2003	10.72	10.77	10.63	10.64	6,241,067	-0.07(-0.69%)
Apr 24, 2003	10.64	10.77	10.60	10.72	5,680,961	+0.05(+0.44%)
Apr 23, 2003	10.81	10.81	10.66	10.67	8,272,952	-0.13(-1.25%)
Apr 22, 2003	10.67	10.83	10.64	10.81	8,957,526	+0.03(+0.25%)
Apr 21, 2003	10.81	10.90	10.64	10.78	6,653,236	+0.01(+0.06%)
Apr 17, 2003	10.60	10.77	10.11	10.77	6,922,075	+0.17(+1.59%)
Apr 16, 2003	10.62	10.67	10.46	10.60	8,704,283	-0.07(-0.63%)
Apr 15, 2003	10.60	10.70	10.52	10.67	7,574,714	+0.10(+0.96%)
Apr 14, 2003	10.56	10.70	10.40	10.57	8,663,437	-0.05(-0.51%)
Apr 11, 2003	10.63	10.73	10.49	10.62	6,702,994	-0.01(-0.13%)
Apr 10, 2003	10.54	10.64	10.31	10.64	9,266,319	+0.20(+1.94%)
Apr 09, 2003	10.72	10.72	10.35	10.44	13,235,922	-0.23(-2.15%)
Apr 08, 2003	10.74	10.81	10.52	10.66	21,969,910	+0.03(+0.25%)
Apr 07, 2003	10.03	10.68	9.931	10.64	30,043,684	+0.84(+8.59%)
Apr 04, 2003	9.527	9.796	9.527	9.796	10,292,064	+0.32(+3.34%)
Apr 03, 2003	9.715	9.722	9.345	9.480	9,195,321	-0.16(-1.68%)
Apr 02, 2003	9.493	9.762	9.493	9.641	11,308,453	+0.18(+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.