Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.63	10.82	10.56	10.59	4,183,800	-0.02(-0.22%)
Jun 27, 2003	10.82	10.82	10.61	10.61	3,959,868	-0.22(-2.00%)
Jun 26, 2003	10.63	10.94	10.48	10.83	3,567,600	+0.22(+2.11%)
Jun 25, 2003	10.53	10.83	10.50	10.61	3,818,400	+0.08(+0.73%)
Jun 24, 2003	10.29	10.62	10.26	10.53	3,337,800	+0.20(+1.97%)
Jun 23, 2003	10.47	10.51	10.24	10.33	3,646,800	-0.17(-1.65%)
Jun 20, 2003	10.46	10.64	10.34	10.50	2,856,300	+0.12(+1.12%)
Jun 19, 2003	10.64	10.88	10.36	10.38	3,830,400	-0.29(-2.72%)
Jun 18, 2003	10.87	10.88	10.63	10.67	4,216,200	-0.23(-2.11%)
Jun 17, 2003	11.05	11.05	10.68	10.90	3,685,800	-0.05(-0.43%)
Jun 16, 2003	10.60	11.00	10.57	10.95	5,059,800	+0.32(+2.98%)
Jun 13, 2003	11.05	11.08	10.57	10.63	6,803,100	-0.42(-3.77%)
Jun 12, 2003	10.85	11.27	10.77	11.05	12,156,900	+0.24(+2.19%)
Jun 11, 2003	10.43	10.88	10.38	10.81	5,709,600	+0.37(+3.51%)
Jun 10, 2003	10.13	10.45	10.08	10.45	6,454,500	+0.37(+3.71%)
Jun 09, 2003	10.10	10.27	9.973	10.07	3,408,600	-0.01(-0.10%)
Jun 06, 2003	10.26	10.35	10.05	10.08	4,637,400	-0.11(-1.11%)
Jun 05, 2003	9.680	10.45	9.647	10.20	10,257,600	+0.47(+4.87%)
Jun 04, 2003	9.653	9.833	9.613	9.723	5,596,500	+0.07(+0.69%)
Jun 03, 2003	9.597	9.683	9.433	9.657	4,806,000	+0.06(+0.59%)
Jun 02, 2003	9.683	9.847	9.450	9.600	5,919,900	-0.07(-0.69%)
May 30, 2003	9.577	9.783	9.433	9.667	12,150,900	+0.43(+4.69%)
May 29, 2003	9.023	9.333	9.007	9.233	8,886,000	+0.30(+3.36%)
May 28, 2003	8.800	8.970	8.753	8.933	3,569,700	+0.20(+2.29%)
May 27, 2003	8.677	8.753	8.587	8.733	4,482,300	+0.05(+0.61%)
May 23, 2003	8.683	8.767	8.650	8.680	2,898,000	-0.02(-0.23%)
May 22, 2003	8.430	8.810	8.423	8.700	3,832,500	+0.14(+1.60%)
May 21, 2003	8.317	8.577	8.273	8.563	4,460,400	+0.25(+3.01%)
May 20, 2003	8.390	8.537	8.273	8.313	2,557,200	+0.00(+0.04%)
May 19, 2003	8.473	8.577	8.303	8.310	4,071,000	-0.27(-3.11%)
May 16, 2003	8.547	8.850	8.523	8.577	5,680,500	+0.13(+1.50%)
May 15, 2003	8.490	8.533	8.327	8.450	4,668,300	-0.02(-0.24%)
May 14, 2003	8.757	8.783	8.287	8.470	9,006,900	-0.26(-3.02%)
May 13, 2003	8.900	8.933	8.683	8.733	4,869,300	-0.31(-3.43%)
May 12, 2003	8.800	9.057	8.727	9.043	5,182,200	+0.21(+2.38%)
May 09, 2003	8.937	8.950	8.700	8.833	5,226,000	-0.10(-1.08%)
May 08, 2003	8.977	9.180	8.883	8.930	7,317,600	-0.24(-2.58%)
May 07, 2003	9.073	9.260	9.067	9.167	5,740,800	-0.00(-0.04%)
May 06, 2003	8.827	9.277	8.807	9.170	8,760,600	+0.38(+4.28%)
May 05, 2003	8.737	8.913	8.703	8.793	6,949,800	+0.13(+1.46%)
May 02, 2003	8.367	8.720	8.367	8.667	6,609,600	+0.30(+3.54%)
May 01, 2003	8.397	8.440	8.157	8.370	4,412,700	-0.11(-1.30%)
Apr 30, 2003	8.367	8.537	8.333	8.480	5,249,700	+0.10(+1.23%)
Apr 29, 2003	8.507	8.537	8.150	8.377	9,216,000	+0.48(+6.08%)
Apr 28, 2003	7.780	7.933	7.767	7.897	5,124,300	+0.13(+1.63%)
Apr 25, 2003	7.933	7.967	7.763	7.770	3,187,800	-0.21(-2.59%)
Apr 24, 2003	7.957	8.017	7.850	7.977	2,776,800	-0.06(-0.79%)
Apr 23, 2003	8.093	8.113	7.917	8.040	3,198,600	-0.06(-0.74%)
Apr 22, 2003	7.920	8.113	7.793	8.100	5,297,700	+0.19(+2.45%)
Apr 21, 2003	7.960	7.963	7.843	7.907	3,323,700	-0.06(-0.75%)
Apr 17, 2003	7.697	7.967	7.667	7.967	5,994,900	+0.29(+3.82%)
Apr 16, 2003	7.720	7.837	7.620	7.673	5,130,900	-0.01(-0.13%)
Apr 15, 2003	7.417	7.723	7.340	7.683	5,725,500	+0.27(+3.69%)
Apr 14, 2003	7.283	7.420	7.123	7.410	4,914,000	+0.16(+2.21%)
Apr 11, 2003	7.123	7.383	7.123	7.250	6,702,600	+0.06(+0.83%)
Apr 10, 2003	6.897	7.207	6.847	7.190	7,051,200	+0.32(+4.71%)
Apr 09, 2003	7.013	7.017	6.867	6.867	4,988,400	-0.08(-1.20%)
Apr 08, 2003	6.743	7.070	6.710	6.950	7,371,600	+0.18(+2.71%)
Apr 07, 2003	6.923	7.067	6.767	6.767	4,577,100	-0.05(-0.79%)
Apr 04, 2003	7.013	7.017	6.803	6.820	3,526,200	-0.17(-2.38%)
Apr 03, 2003	7.117	7.127	6.900	6.987	3,517,500	+0.08(+1.21%)
Apr 02, 2003	6.633	6.933	6.617	6.903	3,664,500	+0.39(+5.99%)

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.