Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.24	10.39	9.856	10.07	337,133	-0.10(-0.96%)
Jun 27, 2003	10.11	10.36	10.10	10.17	43,729	-0.04(-0.37%)
Jun 26, 2003	9.766	10.28	9.766	10.21	307,445	+0.50(+5.16%)
Jun 25, 2003	9.960	9.975	9.706	9.706	92,140	-0.25(-2.55%)
Jun 24, 2003	9.684	9.960	9.684	9.960	65,929	+0.28(+2.86%)
Jun 23, 2003	10.12	10.15	9.661	9.684	50,282	-0.43(-4.29%)
Jun 20, 2003	10.09	10.33	10.07	10.12	92,273	+0.10(+0.97%)
Jun 19, 2003	9.945	10.12	9.945	10.02	56,701	+0.13(+1.29%)
Jun 18, 2003	9.811	9.901	9.729	9.893	71,679	-0.09(-0.90%)
Jun 17, 2003	10.28	10.28	9.841	9.983	25,141	-0.30(-2.91%)
Jun 16, 2003	9.721	10.42	9.646	10.28	90,669	+0.64(+6.59%)
Jun 13, 2003	9.871	9.908	9.646	9.646	50,282	-0.22(-2.27%)
Jun 12, 2003	9.422	9.983	9.235	9.871	155,662	+0.31(+3.29%)
Jun 11, 2003	9.459	9.646	9.459	9.557	123,299	+0.12(+1.27%)
Jun 10, 2003	9.257	9.557	9.213	9.437	115,542	+0.13(+1.37%)
Jun 09, 2003	9.362	9.362	9.272	9.310	23,135	-0.05(-0.56%)
Jun 06, 2003	9.183	9.459	9.183	9.362	157,667	+0.23(+2.54%)
Jun 05, 2003	9.310	9.355	9.123	9.130	66,731	-0.24(-2.55%)
Jun 04, 2003	8.510	9.422	8.510	9.370	66,062	+0.87(+10.30%)
Jun 03, 2003	8.674	8.674	8.465	8.495	7,488	-0.19(-2.15%)
Jun 02, 2003	8.824	8.839	8.584	8.682	24,472	-0.14(-1.61%)
May 30, 2003	8.839	8.899	8.786	8.824	27,949	+0.04(+0.43%)
May 29, 2003	8.824	8.973	8.786	8.786	31,827	-0.09(-1.01%)
May 28, 2003	8.846	8.973	8.846	8.876	29,688	+0.10(+1.19%)
May 27, 2003	8.771	8.884	8.719	8.771	11,367	+0.01(+0.09%)
May 23, 2003	8.226	8.786	8.226	8.764	10,163	+0.50(+6.06%)
May 22, 2003	8.240	8.263	7.852	8.263	48,142	-0.03(-0.36%)
May 21, 2003	8.383	8.457	8.278	8.293	12,035	-0.09(-1.07%)
May 20, 2003	8.263	8.525	8.263	8.383	27,815	+0.01(+0.09%)
May 19, 2003	8.674	8.741	8.375	8.375	8,425	-0.30(-3.45%)
May 16, 2003	9.011	9.153	8.412	8.674	51,887	-0.41(-4.53%)
May 15, 2003	9.070	9.272	9.070	9.085	99,361	+0.09(+1.00%)
May 14, 2003	8.936	9.003	8.913	8.996	36,240	+0.10(+1.09%)
May 13, 2003	9.108	9.108	8.831	8.899	21,396	-0.18(-1.98%)
May 12, 2003	9.160	9.205	9.078	9.078	18,722	-0.04(-0.49%)
May 09, 2003	9.138	9.160	8.899	9.123	24,205	+0.06(+0.66%)
May 08, 2003	9.011	9.078	8.846	9.063	18,855	+0.09(+1.00%)
May 07, 2003	9.063	9.198	8.973	8.973	24,873	-0.09(-0.99%)
May 06, 2003	8.824	9.168	8.771	9.063	30,891	+0.24(+2.71%)
May 05, 2003	9.063	9.063	8.607	8.824	64,725	-0.31(-3.44%)
May 02, 2003	9.011	9.235	9.011	9.138	17,117	+0.18(+2.00%)
May 01, 2003	8.899	8.973	8.891	8.958	9,494	-0.01(-0.17%)
Apr 30, 2003	8.786	8.973	8.786	8.973	33,967	+0.19(+2.13%)
Apr 29, 2003	8.809	9.018	8.764	8.786	48,009	-0.20(-2.25%)
Apr 28, 2003	9.108	9.115	8.861	8.988	12,169	-0.07(-0.83%)
Apr 25, 2003	8.973	9.063	8.906	9.063	16,582	-0.05(-0.57%)
Apr 24, 2003	8.973	9.198	8.973	9.115	93,878	+0.10(+1.16%)
Apr 23, 2003	9.048	9.123	9.011	9.011	20,728	-0.11(-1.23%)
Apr 22, 2003	9.033	9.160	9.018	9.123	27,147	+0.04(+0.41%)
Apr 21, 2003	9.235	9.257	9.048	9.085	21,530	-0.22(-2.41%)
Apr 17, 2003	9.063	9.310	8.973	9.310	25,408	+0.32(+3.58%)
Apr 16, 2003	8.779	9.160	8.300	8.988	66,597	+0.28(+3.26%)
Apr 15, 2003	8.667	8.704	8.599	8.704	24,606	-0.34(-3.72%)
Apr 14, 2003	8.487	9.063	8.457	9.041	29,955	+0.55(+6.43%)
Apr 11, 2003	8.861	8.861	8.487	8.495	11,367	-0.31(-3.48%)
Apr 10, 2003	9.272	9.280	8.801	8.801	46,538	-0.51(-5.46%)
Apr 09, 2003	9.198	9.527	9.198	9.310	58,306	+0.14(+1.55%)
Apr 08, 2003	8.704	9.205	8.704	9.168	48,811	+0.54(+6.24%)
Apr 07, 2003	8.547	8.719	8.525	8.629	11,634	+0.16(+1.85%)
Apr 04, 2003	8.667	8.667	8.472	8.472	41,991	-0.12(-1.39%)
Apr 03, 2003	8.599	8.786	8.584	8.592	62,585	+0.03(+0.35%)
Apr 02, 2003	8.540	8.562	8.300	8.562	73,819	+0.10(+1.15%)

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.