Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	9.013	9.093	8.745	8.884	2,368,716	-0.09(-0.98%)
Jun 27, 2003	8.955	9.177	8.816	8.972	1,154,303	+0.10(+1.09%)
Jun 26, 2003	8.800	8.896	8.686	8.875	650,905	+0.15(+1.68%)
Jun 25, 2003	8.712	8.842	8.603	8.728	1,278,148	-0.01(-0.14%)
Jun 24, 2003	8.825	8.913	8.712	8.741	839,250	-0.05(-0.57%)
Jun 23, 2003	9.043	9.043	8.666	8.791	878,941	-0.22(-2.47%)
Jun 20, 2003	9.106	9.231	8.804	9.013	759,294	-0.13(-1.42%)
Jun 19, 2003	9.181	9.223	9.110	9.143	966,912	+0.00(+0.05%)
Jun 18, 2003	9.219	9.271	9.114	9.139	770,934	-0.08(-0.91%)
Jun 17, 2003	9.638	9.638	9.106	9.223	1,242,655	-0.29(-3.08%)
Jun 16, 2003	9.135	9.517	9.085	9.517	1,113,084	+0.34(+3.65%)
Jun 13, 2003	9.328	9.366	9.106	9.181	700,520	-0.21(-2.19%)
Jun 12, 2003	9.403	9.575	9.387	9.387	684,490	-0.05(-0.53%)
Jun 11, 2003	9.252	9.483	9.068	9.437	1,056,600	+0.18(+1.99%)
Jun 10, 2003	9.227	9.391	9.143	9.252	1,074,537	+0.03(+0.32%)
Jun 09, 2003	9.357	9.382	9.177	9.223	1,026,736	-0.13(-1.43%)
Jun 06, 2003	9.546	9.726	9.324	9.357	1,351,998	-0.19(-1.98%)
Jun 05, 2003	9.454	9.726	9.181	9.546	1,424,130	-0.36(-3.68%)
Jun 04, 2003	9.802	9.944	9.647	9.911	1,080,835	+0.14(+1.46%)
Jun 03, 2003	9.642	9.797	9.621	9.768	769,980	+0.08(+0.78%)
Jun 02, 2003	9.626	9.793	9.571	9.693	950,883	+0.10(+1.00%)
May 30, 2003	9.043	9.647	9.043	9.596	1,760,746	+0.54(+5.92%)
May 29, 2003	9.143	9.194	9.034	9.060	478,780	-0.06(-0.64%)
May 28, 2003	9.102	9.185	9.055	9.118	987,330	+0.02(+0.23%)
May 27, 2003	8.837	9.185	8.837	9.097	1,022,442	+0.13(+1.40%)
May 23, 2003	8.850	9.081	8.758	8.972	462,369	+0.18(+2.05%)
May 22, 2003	8.846	8.921	8.783	8.791	756,050	-0.01(-0.14%)
May 21, 2003	8.707	8.959	8.707	8.804	525,533	+0.07(+0.77%)
May 20, 2003	8.649	8.896	8.636	8.737	955,653	+0.08(+0.92%)
May 19, 2003	8.762	8.892	8.628	8.657	664,072	-0.19(-2.13%)
May 16, 2003	8.892	9.034	8.607	8.846	622,663	-0.10(-1.08%)
May 15, 2003	9.055	9.194	8.892	8.942	964,240	-0.22(-2.42%)
May 14, 2003	9.454	9.475	9.160	9.164	755,096	-0.21(-2.19%)
May 13, 2003	9.605	9.638	9.361	9.370	839,250	-0.25(-2.61%)
May 12, 2003	9.579	9.714	9.441	9.621	418,670	+0.11(+1.15%)
May 09, 2003	9.424	9.571	9.387	9.512	525,724	+0.05(+0.58%)
May 08, 2003	9.718	9.718	9.366	9.458	614,076	-0.29(-3.01%)
May 07, 2003	9.852	9.865	9.680	9.751	473,628	-0.10(-1.06%)
May 06, 2003	9.726	9.856	9.688	9.856	580,109	+0.08(+0.86%)
May 05, 2003	9.714	9.911	9.709	9.772	473,056	+0.09(+0.91%)
May 02, 2003	9.496	9.684	9.336	9.684	498,245	+0.27(+2.85%)
May 01, 2003	9.496	9.538	9.248	9.416	367,529	-0.05(-0.58%)
Apr 30, 2003	9.525	9.533	9.370	9.470	679,529	-0.05(-0.48%)
Apr 29, 2003	9.454	9.600	9.395	9.517	607,397	+0.06(+0.67%)
Apr 28, 2003	9.286	9.483	9.265	9.454	744,791	+0.11(+1.17%)
Apr 25, 2003	9.311	9.395	9.248	9.345	478,017	+0.06(+0.63%)
Apr 24, 2003	9.366	9.433	9.286	9.286	564,270	-0.06(-0.63%)
Apr 23, 2003	9.433	9.496	9.286	9.345	710,443	-0.09(-0.98%)
Apr 22, 2003	9.051	9.538	8.980	9.437	928,365	+0.35(+3.88%)
Apr 21, 2003	9.181	9.223	8.980	9.085	913,099	-0.14(-1.50%)
Apr 17, 2003	9.060	9.265	8.754	9.223	1,746,052	+0.31(+3.43%)
Apr 16, 2003	8.972	9.118	8.867	8.917	837,532	-0.04(-0.47%)
Apr 15, 2003	8.712	9.097	8.573	8.959	1,262,119	+0.39(+4.50%)
Apr 14, 2003	8.368	8.632	8.343	8.573	388,329	+0.12(+1.39%)
Apr 11, 2003	8.573	8.577	8.410	8.456	368,483	-0.05(-0.54%)
Apr 10, 2003	8.464	8.531	8.376	8.502	296,161	+0.13(+1.60%)
Apr 09, 2003	8.468	8.666	8.347	8.368	480,689	-0.03(-0.35%)
Apr 08, 2003	8.674	8.674	8.376	8.397	707,199	-0.26(-3.05%)
Apr 07, 2003	8.548	8.858	8.427	8.661	730,670	+0.31(+3.77%)
Apr 04, 2003	8.292	8.435	8.154	8.347	704,527	+0.22(+2.73%)
Apr 03, 2003	8.322	8.380	8.116	8.125	439,089	-0.22(-2.61%)
Apr 02, 2003	8.146	8.364	8.100	8.343	687,353	+0.32(+3.97%)

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.