Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.84	13.05	12.81	12.81	1,146,231	+0.01(+0.08%)
Jun 27, 2003	12.67	13.08	12.64	12.80	1,225,108	+0.11(+0.87%)
Jun 26, 2003	12.54	12.75	12.44	12.69	774,223	+0.17(+1.34%)
Jun 25, 2003	12.33	12.63	12.32	12.52	947,454	+0.19(+1.54%)
Jun 24, 2003	12.43	12.51	12.23	12.33	911,092	-0.14(-1.09%)
Jun 23, 2003	12.35	12.47	12.14	12.47	1,307,155	+0.09(+0.72%)
Jun 20, 2003	12.50	12.53	12.31	12.38	615,351	-0.09(-0.74%)
Jun 19, 2003	12.53	12.85	12.42	12.47	923,026	-0.03(-0.26%)
Jun 18, 2003	12.63	12.63	12.37	12.51	507,757	-0.13(-1.05%)
Jun 17, 2003	12.12	12.74	12.03	12.64	2,328,638	+0.63(+5.24%)
Jun 16, 2003	11.74	12.05	11.74	12.01	635,862	+0.26(+2.19%)
Jun 13, 2003	11.83	11.87	11.64	11.75	528,269	-0.08(-0.70%)
Jun 12, 2003	11.89	11.98	11.68	11.83	1,065,489	-0.04(-0.30%)
Jun 11, 2003	11.83	11.87	11.45	11.87	1,061,760	+0.03(+0.24%)
Jun 10, 2003	11.70	11.87	11.62	11.84	914,262	+0.12(+1.01%)
Jun 09, 2003	11.77	11.73	11.55	11.72	1,087,528	-0.04(-0.36%)
Jun 06, 2003	12.07	12.14	11.68	11.77	1,103,343	-0.16(-1.38%)
Jun 05, 2003	11.80	12.21	11.67	11.93	1,305,476	+0.04(+0.33%)
Jun 04, 2003	11.87	11.98	11.69	11.89	1,561,313	+0.11(+0.91%)
Jun 03, 2003	12.04	12.06	11.54	11.78	1,783,213	-0.25(-2.11%)
Jun 02, 2003	12.12	12.33	12.01	12.04	937,198	-0.09(-0.77%)
May 30, 2003	11.80	12.16	11.74	12.13	688,074	+0.36(+3.10%)
May 29, 2003	11.93	12.02	11.75	11.77	788,395	-0.13(-1.05%)
May 28, 2003	11.71	11.93	11.68	11.89	793,430	+0.19(+1.62%)
May 27, 2003	11.31	11.71	11.20	11.70	1,808,386	+0.40(+3.58%)
May 23, 2003	11.40	11.46	11.23	11.30	1,456,704	-0.03(-0.28%)
May 22, 2003	11.44	11.60	11.30	11.33	1,674,314	-0.14(-1.25%)
May 21, 2003	11.35	11.59	11.31	11.47	1,025,212	+0.07(+0.60%)
May 20, 2003	11.67	11.79	11.29	11.40	1,012,159	-0.28(-2.39%)
May 19, 2003	11.82	11.85	11.61	11.68	678,378	-0.30(-2.53%)
May 16, 2003	11.92	12.07	11.89	11.99	656,934	-0.01(-0.12%)
May 15, 2003	12.03	12.03	11.83	12.00	1,224,362	+0.05(+0.45%)
May 14, 2003	11.98	12.07	11.75	11.95	1,566,348	-0.06(-0.48%)
May 13, 2003	11.95	12.06	11.83	12.01	743,642	-0.01(-0.09%)
May 12, 2003	11.80	12.07	11.73	12.02	795,481	+0.04(+0.33%)
May 09, 2003	11.73	12.02	11.60	11.98	996,682	+0.30(+2.54%)
May 08, 2003	11.97	11.97	11.59	11.68	1,247,484	-0.31(-2.59%)
May 07, 2003	11.97	12.08	11.85	11.99	1,333,447	-0.10(-0.83%)
May 06, 2003	11.79	12.19	11.76	12.09	2,257,779	+0.34(+2.92%)
May 05, 2003	11.64	11.85	11.49	11.75	1,655,481	+0.10(+0.89%)
May 02, 2003	11.15	11.65	11.15	11.64	2,478,373	+0.42(+3.76%)
May 01, 2003	11.37	11.37	10.98	11.22	1,889,687	-0.07(-0.63%)
Apr 30, 2003	11.30	11.44	11.19	11.29	1,576,977	-0.13(-1.16%)
Apr 29, 2003	11.43	11.50	11.28	11.43	1,730,628	+0.02(+0.15%)
Apr 28, 2003	11.19	11.44	11.13	11.41	1,757,853	+0.27(+2.41%)
Apr 25, 2003	11.46	11.49	11.09	11.14	3,230,966	-0.27(-2.35%)
Apr 24, 2003	11.18	11.44	11.15	11.41	3,328,490	+0.24(+2.11%)
Apr 23, 2003	11.37	11.37	11.10	11.17	5,194,496	-0.27(-2.34%)
Apr 22, 2003	11.43	11.76	10.88	11.44	12,147,965	-0.74(-6.05%)
Apr 21, 2003	12.35	12.35	12.10	12.18	1,074,440	-0.17(-1.39%)
Apr 17, 2003	12.09	12.50	12.06	12.35	1,002,090	+0.19(+1.56%)
Apr 16, 2003	12.50	12.63	12.01	12.16	867,831	-0.32(-2.55%)
Apr 15, 2003	12.08	12.48	12.08	12.48	803,126	+0.33(+2.68%)
Apr 14, 2003	11.93	12.17	11.79	12.15	572,463	+0.22(+1.86%)
Apr 11, 2003	11.92	12.28	11.87	11.93	591,669	+0.06(+0.48%)
Apr 10, 2003	11.85	11.94	11.69	11.87	873,985	-0.01(-0.09%)
Apr 09, 2003	12.02	12.24	11.88	11.88	748,863	-0.13(-1.10%)
Apr 08, 2003	12.07	12.24	11.98	12.02	1,168,048	-0.05(-0.42%)
Apr 07, 2003	12.01	12.23	12.00	12.07	869,509	+0.31(+2.62%)
Apr 04, 2003	11.89	11.90	11.67	11.76	557,918	-0.16(-1.33%)
Apr 03, 2003	12.16	12.17	11.83	11.92	800,515	-0.12(-1.04%)
Apr 02, 2003	11.53	12.17	11.51	12.04	1,808,573	+0.82(+7.29%)

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.