Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	11.44	11.57	11.36	11.37	822,045	-0.07(-0.63%)
Jun 27, 2003	11.37	11.49	11.28	11.44	1,027,827	-0.03(-0.24%)
Jun 26, 2003	11.10	11.49	11.09	11.47	1,132,251	+0.18(+1.62%)
Jun 25, 2003	11.36	11.44	11.20	11.28	989,051	+0.04(+0.40%)
Jun 24, 2003	11.26	11.32	11.16	11.24	1,083,917	+0.06(+0.55%)
Jun 23, 2003	11.41	11.41	11.12	11.18	1,544,897	-0.23(-1.99%)
Jun 20, 2003	11.51	11.51	11.34	11.41	1,774,125	-0.11(-0.96%)
Jun 19, 2003	11.53	11.56	11.39	11.52	1,837,429	+0.09(+0.82%)
Jun 18, 2003	11.45	11.74	11.28	11.42	4,312,764	-0.94(-7.62%)
Jun 17, 2003	12.45	12.45	12.25	12.36	959,654	-0.13(-1.02%)
Jun 16, 2003	12.43	12.55	12.39	12.49	1,830,575	+0.21(+1.67%)
Jun 13, 2003	12.53	12.53	12.26	12.29	551,517	-0.17(-1.34%)
Jun 12, 2003	12.60	12.60	12.30	12.45	956,227	-0.13(-1.06%)
Jun 11, 2003	12.49	12.59	12.38	12.59	609,771	+0.11(+0.89%)
Jun 10, 2003	12.34	12.49	12.24	12.48	593,539	+0.23(+1.86%)
Jun 09, 2003	12.53	12.57	12.17	12.25	541,597	-0.24(-1.95%)
Jun 06, 2003	12.48	12.65	12.37	12.49	852,164	+0.04(+0.36%)
Jun 05, 2003	12.48	12.48	12.17	12.45	789,221	-0.03(-0.22%)
Jun 04, 2003	12.26	12.48	12.21	12.48	717,080	+0.22(+1.76%)
Jun 03, 2003	12.28	12.29	12.10	12.26	656,662	-0.02(-0.18%)
Jun 02, 2003	12.29	12.43	12.21	12.28	871,823	+0.04(+0.36%)
May 30, 2003	11.85	12.26	11.85	12.24	942,160	+0.49(+4.20%)
May 29, 2003	11.95	12.08	11.70	11.74	910,959	-0.25(-2.13%)
May 28, 2003	11.92	12.03	11.81	12.00	1,476,003	+0.01(+0.05%)
May 27, 2003	11.51	11.99	11.48	11.99	1,005,464	+0.35(+3.05%)
May 23, 2003	11.67	11.67	11.54	11.64	351,145	-0.03(-0.24%)
May 22, 2003	11.58	11.70	11.53	11.67	542,680	+0.07(+0.62%)
May 21, 2003	11.58	11.65	11.51	11.59	805,092	+0.01(+0.05%)
May 20, 2003	11.53	11.62	11.51	11.59	1,043,879	+0.06(+0.48%)
May 19, 2003	11.73	11.73	11.48	11.53	672,173	-0.26(-2.16%)
May 16, 2003	11.77	11.92	11.63	11.79	1,029,811	-0.11(-0.89%)
May 15, 2003	11.81	11.93	11.64	11.89	813,569	+0.19(+1.61%)
May 14, 2003	11.86	11.93	11.57	11.70	546,828	-0.12(-0.98%)
May 13, 2003	11.83	11.83	11.70	11.82	811,585	-0.03(-0.28%)
May 12, 2003	11.59	11.85	11.55	11.85	844,589	+0.21(+1.81%)
May 09, 2003	11.60	11.68	11.53	11.64	1,018,629	+0.04(+0.38%)
May 08, 2003	11.47	11.63	11.39	11.60	1,327,032	+0.02(+0.19%)
May 07, 2003	11.35	11.58	11.27	11.58	873,085	+0.14(+1.26%)
May 06, 2003	11.28	11.52	11.27	11.43	502,100	+0.18(+1.63%)
May 05, 2003	11.44	11.44	11.25	11.25	480,458	-0.19(-1.70%)
May 02, 2003	11.26	11.48	11.17	11.44	618,608	+0.18(+1.63%)
May 01, 2003	11.37	11.37	11.03	11.26	811,585	-0.19(-1.65%)
Apr 30, 2003	11.47	11.56	11.31	11.45	1,049,470	-0.02(-0.14%)
Apr 29, 2003	11.27	11.52	11.22	11.47	1,088,245	+0.06(+0.49%)
Apr 28, 2003	11.21	11.43	11.14	11.41	661,171	+0.20(+1.78%)
Apr 25, 2003	11.38	11.38	11.18	11.21	1,226,034	-0.06(-0.49%)
Apr 24, 2003	11.27	11.37	11.21	11.27	844,770	+0.00(+0.00%)
Apr 23, 2003	11.22	11.29	11.10	11.27	740,526	-0.01(-0.05%)
Apr 22, 2003	10.93	11.28	10.84	11.27	862,625	+0.34(+3.15%)
Apr 21, 2003	10.92	11.03	10.87	10.93	943,422	-0.08(-0.71%)
Apr 17, 2003	10.85	11.07	10.81	11.01	633,216	+0.17(+1.53%)
Apr 16, 2003	11.01	11.04	10.82	10.84	855,230	-0.10(-0.91%)
Apr 15, 2003	10.77	10.95	10.70	10.94	918,173	+0.17(+1.54%)
Apr 14, 2003	10.59	10.81	10.42	10.77	519,955	+0.29(+2.80%)
Apr 11, 2003	10.64	11.04	10.42	10.48	568,290	+0.03(+0.32%)
Apr 10, 2003	10.53	10.53	10.36	10.45	718,162	+0.03(+0.27%)
Apr 09, 2003	10.60	10.78	10.40	10.42	738,001	-0.22(-2.08%)
Apr 08, 2003	10.66	10.73	10.57	10.64	743,953	-0.09(-0.83%)
Apr 07, 2003	10.92	10.97	10.70	10.73	844,589	+0.08(+0.78%)
Apr 04, 2003	10.67	10.74	10.57	10.65	589,030	+0.04(+0.37%)
Apr 03, 2003	10.72	10.72	10.54	10.61	662,253	-0.03(-0.31%)
Apr 02, 2003	10.47	10.67	10.43	10.64	811,946	+0.42(+4.07%)

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.