Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.85	18.36	17.70	18.19	78,080	+0.48(+2.73%)
Jun 27, 2003	18.00	18.15	17.68	17.70	9,998	-0.29(-1.62%)
Jun 26, 2003	17.31	18.00	17.31	18.00	11,743	+0.51(+2.91%)
Jun 25, 2003	17.55	17.71	17.35	17.49	13,172	-0.04(-0.23%)
Jun 24, 2003	16.89	17.77	16.84	17.53	18,409	+0.44(+2.57%)
Jun 23, 2003	17.70	17.71	17.09	17.09	17,298	-0.61(-3.47%)
Jun 20, 2003	17.84	18.07	17.66	17.70	10,156	-0.17(-0.93%)
Jun 19, 2003	17.90	17.98	17.84	17.87	11,585	-0.14(-0.76%)
Jun 18, 2003	17.74	18.07	17.74	18.01	12,696	+0.00(+0.00%)
Jun 17, 2003	17.78	18.22	17.78	18.01	12,854	+0.08(+0.45%)
Jun 16, 2003	17.62	18.13	17.24	17.93	32,692	+3.98(+28.56%)
Jun 13, 2003	13.93	13.94	13.87	13.94	9,125	+0.01(+0.05%)
Jun 12, 2003	13.86	13.98	13.86	13.94	13,687	-0.01(-0.09%)
Jun 11, 2003	13.71	14.16	13.71	13.95	8,530	+0.05(+0.33%)
Jun 10, 2003	13.60	13.91	13.60	13.90	2,975	+0.28(+2.04%)
Jun 09, 2003	13.61	13.76	13.61	13.63	2,380	-0.15(-1.10%)
Jun 06, 2003	13.96	14.26	13.78	13.78	14,283	-0.07(-0.51%)
Jun 05, 2003	14.00	14.00	13.78	13.85	16,861	+0.02(+0.16%)
Jun 04, 2003	14.04	14.24	13.82	13.83	15,870	-0.21(-1.49%)
Jun 03, 2003	14.05	14.05	13.51	14.04	96,014	+0.00(+0.02%)
Jun 02, 2003	13.42	14.09	13.31	14.03	69,828	+0.65(+4.87%)
May 30, 2003	12.99	13.40	12.99	13.38	22,416	+0.39(+3.03%)
May 29, 2003	13.19	13.20	12.99	12.99	25,788	-0.18(-1.37%)
May 28, 2003	13.02	13.20	12.99	13.17	9,918	+0.15(+1.11%)
May 27, 2003	12.85	13.02	12.85	13.02	19,242	+0.12(+0.95%)
May 23, 2003	12.53	12.90	12.53	12.90	11,109	+0.24(+1.89%)
May 22, 2003	12.54	12.66	12.49	12.66	23,805	+0.15(+1.16%)
May 21, 2003	12.44	12.52	12.37	12.52	8,926	+0.13(+1.04%)
May 20, 2003	12.34	12.43	12.34	12.39	2,182	+0.03(+0.26%)
May 19, 2003	12.40	12.40	12.34	12.36	6,149	-0.02(-0.13%)
May 16, 2003	12.43	12.44	12.34	12.37	5,356	-0.02(-0.18%)
May 15, 2003	12.08	12.40	12.01	12.39	9,323	+0.32(+2.62%)
May 14, 2003	12.80	12.80	11.99	12.08	82,921	-0.77(-5.98%)
May 13, 2003	12.77	12.87	12.77	12.85	9,323	-0.02(-0.18%)
May 12, 2003	12.90	12.90	12.80	12.87	3,769	+0.02(+0.18%)
May 09, 2003	12.90	12.90	12.78	12.85	6,744	-0.05(-0.43%)
May 08, 2003	12.80	12.90	12.76	12.90	38,286	+0.11(+0.83%)
May 07, 2003	12.72	12.81	12.62	12.80	21,622	+0.12(+0.97%)
May 06, 2003	12.32	12.70	12.31	12.67	20,829	+0.26(+2.08%)
May 05, 2003	12.26	12.55	12.26	12.41	5,554	+0.11(+0.92%)
May 02, 2003	12.38	12.53	12.29	12.30	7,935	+0.01(+0.05%)
May 01, 2003	12.53	12.68	12.26	12.29	14,084	-0.14(-1.09%)
Apr 30, 2003	12.87	12.90	12.37	12.43	39,476	-0.42(-3.24%)
Apr 29, 2003	12.88	12.90	12.84	12.85	31,938	-0.04(-0.30%)
Apr 28, 2003	12.58	12.89	12.51	12.89	59,116	+0.38(+3.07%)
Apr 25, 2003	12.50	12.50	12.47	12.50	6,546	+0.03(+0.26%)
Apr 24, 2003	12.46	12.52	12.46	12.47	5,951	-0.09(-0.69%)
Apr 23, 2003	12.60	12.66	12.48	12.56	9,323	-0.02(-0.18%)
Apr 22, 2003	12.49	12.60	12.48	12.58	23,408	+0.09(+0.75%)
Apr 21, 2003	12.41	12.49	12.41	12.49	15,076	+0.10(+0.83%)
Apr 17, 2003	12.46	12.53	12.26	12.38	16,861	-0.01(-0.05%)
Apr 16, 2003	12.42	12.45	12.39	12.39	26,185	-0.11(-0.90%)
Apr 15, 2003	12.44	12.50	12.42	12.50	3,967	+0.00(+0.00%)
Apr 14, 2003	12.50	12.50	12.44	12.50	6,546	+0.00(+0.03%)
Apr 11, 2003	12.44	12.50	12.44	12.50	2,182	+0.01(+0.10%)
Apr 10, 2003	12.47	12.49	12.42	12.49	2,975	+0.00(+0.00%)
Apr 09, 2003	12.51	12.51	12.47	12.49	27,177	-0.02(-0.18%)
Apr 08, 2003	12.53	12.54	12.50	12.51	7,339	-0.03(-0.21%)
Apr 07, 2003	12.47	12.55	12.47	12.53	8,133	+0.02(+0.18%)
Apr 04, 2003	12.51	12.54	12.47	12.51	8,530	+0.00(+0.00%)
Apr 03, 2003	12.55	12.55	12.45	12.51	4,562	-0.04(-0.31%)
Apr 02, 2003	12.68	12.71	12.50	12.55	18,647	-0.05(-0.43%)

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.