Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.815	8.815	8.565	8.593	303,072	-0.21(-2.44%)
Jun 27, 2003	8.948	8.970	8.793	8.807	164,698	-0.26(-2.86%)
Jun 26, 2003	8.904	9.067	8.889	9.067	87,074	+0.12(+1.34%)
Jun 25, 2003	8.939	8.978	8.916	8.947	107,324	+0.03(+0.32%)
Jun 24, 2003	8.904	8.919	8.785	8.919	235,573	-0.07(-0.73%)
Jun 23, 2003	9.067	9.068	8.874	8.984	236,923	-0.15(-1.64%)
Jun 20, 2003	9.037	9.215	9.037	9.133	238,273	-0.31(-3.23%)
Jun 19, 2003	9.496	9.496	9.418	9.439	238,948	-0.13(-1.36%)
Jun 18, 2003	9.726	9.733	9.538	9.569	559,570	-0.13(-1.33%)
Jun 17, 2003	9.600	9.711	9.600	9.698	207,898	+0.26(+2.75%)
Jun 16, 2003	9.541	9.570	9.437	9.439	138,373	+0.09(+0.97%)
Jun 13, 2003	9.385	9.407	9.333	9.348	103,949	+0.04(+0.40%)
Jun 12, 2003	9.259	9.385	9.259	9.311	274,047	+0.20(+2.18%)
Jun 11, 2003	9.007	9.113	9.007	9.113	49,949	+0.03(+0.29%)
Jun 10, 2003	9.104	9.172	9.007	9.086	96,524	+0.06(+0.62%)
Jun 09, 2003	8.978	9.083	8.919	9.030	105,299	-0.19(-2.01%)
Jun 06, 2003	9.076	9.258	9.076	9.215	113,399	+0.38(+4.26%)
Jun 05, 2003	8.926	8.926	8.785	8.839	255,147	-0.09(-1.06%)
Jun 04, 2003	8.882	8.933	8.867	8.933	108,674	+0.06(+0.67%)
Jun 03, 2003	8.963	8.963	8.704	8.874	493,420	-0.14(-1.58%)
Jun 02, 2003	9.007	9.045	8.925	9.016	114,074	-0.12(-1.27%)
May 30, 2003	9.089	9.132	9.047	9.132	69,524	-0.08(-0.82%)
May 29, 2003	9.185	9.239	9.170	9.207	77,624	-0.08(-0.81%)
May 28, 2003	9.230	9.295	9.230	9.283	397,571	+0.07(+0.74%)
May 27, 2003	9.221	9.259	9.127	9.215	161,998	-0.01(-0.08%)
May 23, 2003	9.205	9.295	9.205	9.222	122,848	+0.01(+0.16%)
May 22, 2003	8.978	9.286	8.956	9.207	404,996	+0.02(+0.24%)
May 21, 2003	9.067	9.222	8.941	9.185	539,995	-0.14(-1.51%)
May 20, 2003	9.504	9.504	9.127	9.326	1,366,863	-0.72(-7.18%)
May 19, 2003	10.20	10.20	10.04	10.05	122,848	-0.23(-2.19%)
May 16, 2003	10.20	10.29	10.10	10.27	500,170	+0.48(+4.90%)
May 15, 2003	9.867	9.867	9.748	9.793	129,598	+0.11(+1.09%)
May 14, 2003	9.936	9.936	9.676	9.687	194,398	-0.08(-0.77%)
May 13, 2003	9.600	9.793	9.585	9.763	132,973	+0.02(+0.23%)
May 12, 2003	9.778	9.821	9.645	9.741	269,322	-0.17(-1.69%)
May 09, 2003	9.852	9.978	9.830	9.908	227,473	+0.09(+0.87%)
May 08, 2003	9.859	9.889	9.815	9.822	99,899	-0.09(-0.90%)
May 07, 2003	9.908	9.985	9.867	9.911	296,322	-0.19(-1.91%)
May 06, 2003	10.10	10.17	10.05	10.10	252,447	+0.01(+0.15%)
May 05, 2003	10.14	10.21	10.02	10.09	139,048	-0.05(-0.50%)
May 02, 2003	10.15	10.22	10.09	10.14	266,622	-0.01(-0.15%)
May 01, 2003	10.00	10.21	10.00	10.15	1,040,841	+0.15(+1.54%)
Apr 30, 2003	9.963	10.11	9.963	10.00	64,799	+0.07(+0.75%)
Apr 29, 2003	9.926	9.978	9.815	9.926	218,023	-0.21(-2.05%)
Apr 28, 2003	10.04	10.25	9.994	10.13	340,872	+0.14(+1.42%)
Apr 25, 2003	10.07	10.11	9.948	9.991	139,723	-0.07(-0.74%)
Apr 24, 2003	10.11	10.11	10.04	10.07	71,549	-0.03(-0.31%)
Apr 23, 2003	9.966	10.10	9.966	10.10	256,497	+0.13(+1.31%)
Apr 22, 2003	9.822	10.02	9.822	9.966	228,148	+0.14(+1.39%)
Apr 21, 2003	9.874	9.874	9.830	9.830	20,924	-0.04(-0.42%)
Apr 17, 2003	9.733	9.883	9.733	9.871	120,148	+0.12(+1.18%)
Apr 16, 2003	9.630	9.815	9.630	9.756	201,823	-0.07(-0.75%)
Apr 15, 2003	9.847	9.880	9.793	9.830	157,948	+0.06(+0.62%)
Apr 14, 2003	9.748	9.769	9.704	9.769	114,074	+0.14(+1.45%)
Apr 11, 2003	9.630	9.726	9.607	9.630	187,648	+0.04(+0.40%)
Apr 10, 2003	9.674	9.676	9.587	9.591	348,972	-0.08(-0.81%)
Apr 09, 2003	9.554	9.696	9.447	9.670	1,300,714	+0.00(+0.03%)
Apr 08, 2003	9.554	9.733	9.541	9.667	897,742	+0.11(+1.18%)
Apr 07, 2003	9.526	9.588	9.474	9.554	518,395	+0.19(+1.98%)
Apr 04, 2003	9.230	9.370	9.188	9.369	1,331,763	+0.11(+1.18%)
Apr 03, 2003	9.193	9.274	9.159	9.259	404,321	+0.03(+0.30%)
Apr 02, 2003	9.422	9.496	9.230	9.231	613,569	-0.02(-0.22%)

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.